Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 670.00 | 670.00 | 650.00 | 655.00 | 645.13 | 1,131,900 |
| 2025-05-14 | 660.00 | 680.00 | 650.00 | 665.00 | 654.98 | 144,400 |
| 2025-05-09 | 680.00 | 680.00 | 650.00 | 650.00 | 640.21 | 466,500 |
| 2025-05-08 | 680.00 | 685.00 | 655.00 | 680.00 | 669.76 | 1,131,600 |
| 2025-05-07 | 685.00 | 700.00 | 675.00 | 685.00 | 674.68 | 924,000 |
| 2025-05-06 | 670.00 | 685.00 | 660.00 | 675.00 | 664.83 | 962,100 |
| 2025-05-05 | 650.00 | 680.00 | 650.00 | 665.00 | 654.98 | 345,000 |
| 2025-05-02 | 665.00 | 675.00 | 630.00 | 650.00 | 640.21 | 1,320,200 |
| 2025-04-30 | 665.00 | 680.00 | 640.00 | 665.00 | 654.98 | 904,300 |
| 2025-04-29 | 620.00 | 680.00 | 605.00 | 660.00 | 650.06 | 1,096,400 |
| 2025-04-28 | 625.00 | 630.00 | 615.00 | 615.00 | 605.74 | 281,000 |
| 2025-04-25 | 610.00 | 625.00 | 610.00 | 615.00 | 605.74 | 433,000 |
| 2025-04-24 | 630.00 | 630.00 | 585.00 | 605.00 | 595.89 | 659,500 |
| 2025-04-23 | 580.00 | 635.00 | 570.00 | 625.00 | 615.59 | 3,494,700 |
| 2025-04-22 | 660.00 | 675.00 | 570.00 | 570.00 | 561.41 | 3,574,800 |
| 2025-04-21 | 680.00 | 680.00 | 655.00 | 665.00 | 654.98 | 71,800 |
| 2025-04-17 | 675.00 | 680.00 | 675.00 | 675.00 | 664.83 | 32,600 |
| 2025-04-16 | 685.00 | 685.00 | 675.00 | 685.00 | 674.68 | 73,700 |
| 2025-04-15 | 690.00 | 695.00 | 675.00 | 685.00 | 674.68 | 484,500 |
| 2025-04-14 | 685.00 | 700.00 | 670.00 | 690.00 | 679.61 | 273,200 |
| 2025-04-11 | 680.00 | 685.00 | 665.00 | 685.00 | 674.68 | 208,300 |
| 2025-04-10 | 670.00 | 685.00 | 660.00 | 685.00 | 674.68 | 315,300 |
| 2025-04-09 | 670.00 | 675.00 | 660.00 | 670.00 | 659.91 | 184,900 |
| 2025-04-08 | 650.00 | 675.00 | 620.00 | 670.00 | 659.91 | 759,000 |
| 2025-03-27 | 675.00 | 685.00 | 665.00 | 675.00 | 664.83 | 42,500 |
| 2025-03-26 | 675.00 | 680.00 | 665.00 | 670.00 | 659.91 | 301,400 |
| 2025-03-25 | 685.00 | 685.00 | 650.00 | 675.00 | 664.83 | 100,900 |
| 2025-03-24 | 685.00 | 685.00 | 655.00 | 675.00 | 664.83 | 319,100 |
| 2025-03-21 | 675.00 | 675.00 | 610.00 | 665.00 | 654.98 | 353,700 |
| 2025-03-20 | 675.00 | 680.00 | 660.00 | 660.00 | 650.06 | 10,800 |
| 2025-03-19 | 670.00 | 675.00 | 635.00 | 670.00 | 659.91 | 91,600 |
| 2025-03-18 | 680.00 | 680.00 | 640.00 | 670.00 | 659.91 | 34,000 |
| 2025-03-17 | 675.00 | 685.00 | 670.00 | 680.00 | 669.76 | 82,200 |
| 2025-03-14 | 690.00 | 690.00 | 675.00 | 675.00 | 664.83 | 21,300 |
| 2025-03-13 | 675.00 | 685.00 | 670.00 | 675.00 | 664.83 | 57,500 |
| 2025-03-12 | 685.00 | 685.00 | 675.00 | 680.00 | 669.76 | 97,800 |
| 2025-03-11 | 690.00 | 690.00 | 650.00 | 685.00 | 674.68 | 113,100 |
| 2025-03-10 | 690.00 | 695.00 | 685.00 | 685.00 | 674.68 | 162,800 |
| 2025-03-07 | 685.00 | 700.00 | 675.00 | 690.00 | 679.61 | 432,500 |
| 2025-03-06 | 675.00 | 690.00 | 670.00 | 685.00 | 674.68 | 401,600 |
| 2025-03-05 | 685.00 | 690.00 | 675.00 | 685.00 | 674.68 | 714,200 |
| 2025-03-04 | 680.00 | 690.00 | 675.00 | 675.00 | 664.83 | 39,700 |
| 2025-03-03 | 685.00 | 695.00 | 675.00 | 675.00 | 664.83 | 260,000 |
| 2025-02-28 | 675.00 | 690.00 | 670.00 | 675.00 | 664.83 | 1,240,900 |
| 2025-02-27 | 680.00 | 690.00 | 660.00 | 685.00 | 674.68 | 439,300 |
| 2025-02-26 | 690.00 | 690.00 | 675.00 | 690.00 | 679.61 | 35,100 |
| 2025-02-25 | 685.00 | 690.00 | 675.00 | 685.00 | 674.68 | 845,400 |
| 2025-02-24 | 685.00 | 690.00 | 675.00 | 685.00 | 674.68 | 672,400 |
| 2025-02-21 | 675.00 | 690.00 | 660.00 | 685.00 | 674.68 | 118,500 |
| 2025-02-20 | 695.00 | 695.00 | 675.00 | 690.00 | 679.61 | 125,800 |
| 2025-02-19 | 690.00 | 695.00 | 690.00 | 695.00 | 684.53 | 200 |
| 2025-02-18 | 700.00 | 700.00 | 675.00 | 695.00 | 684.53 | 670,900 |
| 2025-02-17 | 680.00 | 695.00 | 675.00 | 695.00 | 684.53 | 232,300 |
| 2025-02-14 | 660.00 | 695.00 | 660.00 | 680.00 | 669.76 | 572,600 |
| 2025-02-13 | 655.00 | 655.00 | 650.00 | 650.00 | 640.21 | 35,800 |
| 2025-02-12 | 660.00 | 660.00 | 655.00 | 660.00 | 650.06 | 191,900 |
| 2025-02-11 | 650.00 | 660.00 | 645.00 | 660.00 | 650.06 | 46,500 |
| 2025-02-10 | 680.00 | 680.00 | 655.00 | 660.00 | 650.06 | 139,700 |
| 2025-02-07 | 680.00 | 685.00 | 660.00 | 685.00 | 674.68 | 141,600 |
| 2025-02-06 | 680.00 | 695.00 | 670.00 | 680.00 | 669.76 | 268,500 |
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.