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 |
| 2025-10-17 | 1,075.00 | 1,080.00 | 975.00 | 1,000.00 | 1,000.00 | 3,627,500 |
| 2025-10-16 | 890.00 | 1,085.00 | 890.00 | 1,075.00 | 1,075.00 | 15,419,300 |
| 2025-10-15 | 855.00 | 895.00 | 855.00 | 885.00 | 885.00 | 2,355,600 |
| 2025-10-14 | 900.00 | 930.00 | 840.00 | 845.00 | 845.00 | 13,067,600 |
| 2025-10-13 | 855.00 | 895.00 | 845.00 | 890.00 | 890.00 | 11,261,400 |
| 2025-10-10 | 880.00 | 885.00 | 840.00 | 865.00 | 865.00 | 7,577,900 |
| 2025-10-09 | 805.00 | 880.00 | 795.00 | 880.00 | 880.00 | 14,062,400 |
| 2025-10-08 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | 11,021,200 |
| 2025-10-07 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 7,579,200 |
| 2025-10-06 | 810.00 | 815.00 | 790.00 | 810.00 | 797.80 | 8,220,400 |
| 2025-10-03 | 825.00 | 825.00 | 790.00 | 810.00 | 797.80 | 5,280,000 |
| 2025-10-02 | 815.00 | 825.00 | 805.00 | 820.00 | 807.65 | 12,226,500 |
| 2025-10-01 | 830.00 | 835.00 | 815.00 | 815.00 | 802.72 | 9,906,600 |
| 2025-09-30 | 815.00 | 850.00 | 815.00 | 825.00 | 812.57 | 9,641,300 |
| 2025-09-29 | 840.00 | 850.00 | 810.00 | 815.00 | 802.72 | 7,370,600 |
| 2025-09-26 | 850.00 | 855.00 | 835.00 | 840.00 | 827.35 | 4,343,000 |
| 2025-09-25 | 820.00 | 850.00 | 815.00 | 840.00 | 827.35 | 7,078,700 |
| 2025-09-24 | 835.00 | 835.00 | 805.00 | 820.00 | 807.65 | 4,160,400 |
| 2025-09-23 | 830.00 | 835.00 | 820.00 | 835.00 | 822.42 | 2,516,300 |
| 2025-09-22 | 850.00 | 850.00 | 815.00 | 825.00 | 812.57 | 3,587,400 |
| 2025-09-19 | 855.00 | 870.00 | 845.00 | 855.00 | 842.12 | 1,820,100 |
| 2025-09-18 | 860.00 | 860.00 | 840.00 | 845.00 | 832.27 | 1,700,500 |
| 2025-09-17 | 875.00 | 875.00 | 855.00 | 865.00 | 851.97 | 1,046,800 |
| 2025-09-16 | 865.00 | 885.00 | 855.00 | 855.00 | 842.12 | 1,579,100 |
| 2025-09-15 | 825.00 | 880.00 | 805.00 | 855.00 | 842.12 | 8,999,600 |
| 2025-09-12 | 845.00 | 850.00 | 815.00 | 830.00 | 817.50 | 2,627,500 |
| 2025-09-11 | 850.00 | 855.00 | 840.00 | 845.00 | 832.27 | 408,800 |
| 2025-09-10 | 860.00 | 875.00 | 835.00 | 840.00 | 827.35 | 671,200 |
| 2025-09-09 | 860.00 | 860.00 | 830.00 | 860.00 | 847.05 | 1,658,300 |
| 2025-09-08 | 915.00 | 915.00 | 840.00 | 860.00 | 847.05 | 1,378,600 |
| 2025-09-05 | 860.00 | 860.00 | 860.00 | 860.00 | 847.05 | 0 |
| 2025-09-04 | 840.00 | 915.00 | 840.00 | 860.00 | 847.05 | 2,141,500 |
| 2025-09-03 | 835.00 | 845.00 | 820.00 | 835.00 | 822.42 | 1,671,500 |
| 2025-09-02 | 830.00 | 840.00 | 825.00 | 830.00 | 817.50 | 1,292,300 |
| 2025-09-01 | 845.00 | 860.00 | 765.00 | 820.00 | 807.65 | 6,642,100 |
| 2025-08-29 | 785.00 | 945.00 | 770.00 | 870.00 | 856.90 | 7,652,100 |
| 2025-08-28 | 765.00 | 780.00 | 750.00 | 780.00 | 768.25 | 1,096,500 |
| 2025-08-27 | 780.00 | 780.00 | 755.00 | 765.00 | 753.48 | 1,098,400 |
| 2025-08-26 | 790.00 | 790.00 | 745.00 | 765.00 | 753.48 | 3,733,900 |
| 2025-08-25 | 795.00 | 800.00 | 770.00 | 785.00 | 773.18 | 3,595,600 |
| 2025-08-22 | 820.00 | 820.00 | 775.00 | 775.00 | 763.33 | 3,584,500 |
| 2025-08-21 | 815.00 | 825.00 | 790.00 | 805.00 | 792.88 | 3,556,600 |
| 2025-08-20 | 770.00 | 830.00 | 765.00 | 810.00 | 797.80 | 6,119,200 |
| 2025-08-19 | 765.00 | 780.00 | 745.00 | 765.00 | 753.48 | 3,836,600 |
| 2025-08-18 | 745.00 | 745.00 | 745.00 | 745.00 | 733.78 | 0 |
| 2025-08-15 | 745.00 | 755.00 | 735.00 | 745.00 | 733.78 | 1,860,900 |
| 2025-08-14 | 725.00 | 765.00 | 720.00 | 740.00 | 728.85 | 2,185,600 |
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.