Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 725.00 | 765.00 | 720.00 | 740.00 | 728.85 | 2,185,600 |
| 2025-08-13 | 740.00 | 765.00 | 715.00 | 720.00 | 709.16 | 3,493,500 |
| 2025-08-12 | 745.00 | 770.00 | 735.00 | 740.00 | 728.85 | 3,093,400 |
| 2025-08-11 | 745.00 | 750.00 | 725.00 | 745.00 | 733.78 | 3,778,100 |
| 2025-08-08 | 740.00 | 745.00 | 725.00 | 745.00 | 733.78 | 1,576,000 |
| 2025-08-07 | 720.00 | 760.00 | 720.00 | 735.00 | 723.93 | 618,000 |
| 2025-08-06 | 745.00 | 745.00 | 720.00 | 720.00 | 709.16 | 1,086,400 |
| 2025-08-05 | 760.00 | 765.00 | 740.00 | 740.00 | 728.85 | 587,500 |
| 2025-08-04 | 720.00 | 760.00 | 720.00 | 745.00 | 733.78 | 1,174,100 |
| 2025-08-01 | 760.00 | 790.00 | 705.00 | 720.00 | 709.16 | 2,233,300 |
| 2025-07-31 | 815.00 | 815.00 | 740.00 | 760.00 | 748.55 | 2,957,300 |
| 2025-07-30 | 810.00 | 880.00 | 755.00 | 815.00 | 802.72 | 6,385,200 |
| 2025-07-29 | 755.00 | 880.00 | 725.00 | 810.00 | 797.80 | 2,229,600 |
| 2025-07-28 | 730.00 | 755.00 | 730.00 | 745.00 | 733.78 | 1,066,200 |
| 2025-07-25 | 725.00 | 740.00 | 725.00 | 730.00 | 719.00 | 317,300 |
| 2025-07-24 | 715.00 | 735.00 | 715.00 | 730.00 | 719.00 | 290,500 |
| 2025-07-23 | 730.00 | 745.00 | 710.00 | 710.00 | 699.31 | 261,500 |
| 2025-07-22 | 730.00 | 745.00 | 715.00 | 715.00 | 704.23 | 1,570,000 |
| 2025-07-21 | 745.00 | 745.00 | 720.00 | 725.00 | 714.08 | 930,700 |
| 2025-07-18 | 750.00 | 770.00 | 725.00 | 730.00 | 719.00 | 1,473,500 |
| 2025-07-17 | 725.00 | 750.00 | 695.00 | 745.00 | 733.78 | 1,773,600 |
| 2025-07-16 | 685.00 | 730.00 | 680.00 | 730.00 | 719.00 | 824,900 |
| 2025-07-15 | 705.00 | 705.00 | 670.00 | 685.00 | 674.68 | 229,500 |
| 2025-07-14 | 690.00 | 705.00 | 685.00 | 705.00 | 694.38 | 341,700 |
| 2025-07-11 | 700.00 | 705.00 | 680.00 | 685.00 | 674.68 | 224,100 |
| 2025-07-10 | 680.00 | 830.00 | 675.00 | 690.00 | 679.61 | 1,590,500 |
| 2025-07-09 | 635.00 | 670.00 | 630.00 | 670.00 | 659.91 | 3,369,900 |
| 2025-07-08 | 655.00 | 665.00 | 630.00 | 630.00 | 620.51 | 626,000 |
| 2025-07-07 | 670.00 | 670.00 | 655.00 | 655.00 | 645.13 | 312,800 |
| 2025-07-04 | 680.00 | 680.00 | 670.00 | 670.00 | 659.91 | 83,000 |
| 2025-07-03 | 675.00 | 680.00 | 665.00 | 680.00 | 669.76 | 2,988,900 |
| 2025-07-02 | 670.00 | 675.00 | 650.00 | 675.00 | 664.83 | 63,500 |
| 2025-07-01 | 670.00 | 680.00 | 660.00 | 670.00 | 659.91 | 488,600 |
| 2025-06-30 | 640.00 | 675.00 | 640.00 | 665.00 | 654.98 | 3,012,100 |
| 2025-06-26 | 635.00 | 645.00 | 635.00 | 640.00 | 630.36 | 38,800 |
| 2025-06-25 | 630.00 | 640.00 | 625.00 | 635.00 | 625.44 | 90,600 |
| 2025-06-24 | 630.00 | 640.00 | 625.00 | 630.00 | 620.51 | 54,900 |
| 2025-06-23 | 655.00 | 655.00 | 625.00 | 630.00 | 620.51 | 100,100 |
| 2025-06-20 | 630.00 | 635.00 | 630.00 | 635.00 | 625.44 | 51,900 |
| 2025-06-19 | 635.00 | 640.00 | 625.00 | 630.00 | 620.51 | 189,000 |
| 2025-06-18 | 620.00 | 640.00 | 620.00 | 635.00 | 625.44 | 312,100 |
| 2025-06-17 | 620.00 | 645.00 | 620.00 | 635.00 | 625.44 | 206,200 |
| 2025-06-16 | 620.00 | 625.00 | 615.00 | 620.00 | 610.66 | 364,900 |
| 2025-06-13 | 625.00 | 625.00 | 620.00 | 620.00 | 610.66 | 320,300 |
| 2025-06-12 | 625.00 | 625.00 | 620.00 | 625.00 | 615.59 | 47,000 |
| 2025-06-11 | 620.00 | 625.00 | 615.00 | 625.00 | 615.59 | 78,900 |
| 2025-06-10 | 625.00 | 635.00 | 620.00 | 620.00 | 610.66 | 105,200 |
| 2025-06-05 | 630.00 | 630.00 | 620.00 | 630.00 | 620.51 | 16,900 |
| 2025-06-04 | 625.00 | 630.00 | 620.00 | 630.00 | 620.51 | 150,500 |
| 2025-06-03 | 630.00 | 635.00 | 620.00 | 625.00 | 615.59 | 143,400 |
| 2025-06-02 | 635.00 | 635.00 | 625.00 | 630.00 | 620.51 | 258,100 |
| 2025-05-28 | 640.00 | 645.00 | 635.00 | 640.00 | 630.36 | 44,100 |
| 2025-05-27 | 650.00 | 650.00 | 635.00 | 640.00 | 630.36 | 199,200 |
| 2025-05-26 | 645.00 | 650.00 | 645.00 | 645.00 | 635.29 | 286,500 |
| 2025-05-23 | 650.00 | 650.00 | 650.00 | 650.00 | 640.21 | 26,500 |
| 2025-05-22 | 650.00 | 650.00 | 640.00 | 645.00 | 635.29 | 119,400 |
| 2025-05-21 | 650.00 | 655.00 | 640.00 | 650.00 | 640.21 | 777,500 |
| 2025-05-20 | 650.00 | 655.00 | 640.00 | 650.00 | 640.21 | 457,000 |
| 2025-05-19 | 660.00 | 660.00 | 650.00 | 650.00 | 640.21 | 1,004,100 |
| 2025-05-16 | 660.00 | 660.00 | 655.00 | 655.00 | 645.13 | 159,100 |
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.