Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | 4,369,500 |
| 2025-11-04 | 850.00 | 860.00 | 830.00 | 840.00 | 840.00 | 1,153,700 |
| 2025-11-03 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | 2,758,100 |
| 2025-10-31 | 885.00 | 885.00 | 855.00 | 865.00 | 865.00 | 883,000 |
| 2025-10-30 | 870.00 | 880.00 | 845.00 | 870.00 | 870.00 | 3,150,500 |
| 2025-10-29 | 910.00 | 930.00 | 860.00 | 865.00 | 865.00 | 6,059,200 |
| 2025-10-28 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | 1,361,400 |
| 2025-10-27 | 930.00 | 940.00 | 885.00 | 900.00 | 900.00 | 3,994,100 |
| 2025-10-24 | 950.00 | 950.00 | 905.00 | 930.00 | 930.00 | 2,867,600 |
| 2025-10-23 | 950.00 | 970.00 | 945.00 | 950.00 | 950.00 | 2,508,000 |
| 2025-10-22 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | 2,582,200 |
| 2025-10-21 | 1,010.00 | 1,025.00 | 940.00 | 965.00 | 965.00 | 2,491,600 |
| 2025-10-20 | 1,000.00 | 1,035.00 | 975.00 | 1,010.00 | 1,010.00 | 2,210,900 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-07 | 12.2000 IDR |
| 2024-06-07 | 14.6300 IDR |
| 2022-11-18 | 25.0000 IDR |
| 2022-05-30 | 10.0000 IDR |
| 2021-11-25 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.