Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 700.00 | 700.00 | 675.00 | 695.00 | 684.53 | 79,700 |
| 2025-02-04 | 700.00 | 700.00 | 690.00 | 690.00 | 679.61 | 59,200 |
| 2025-02-03 | 695.00 | 700.00 | 685.00 | 700.00 | 689.46 | 58,600 |
| 2025-01-31 | 705.00 | 705.00 | 695.00 | 700.00 | 689.46 | 54,800 |
| 2025-01-30 | 705.00 | 710.00 | 695.00 | 705.00 | 694.38 | 55,900 |
| 2025-01-24 | 710.00 | 710.00 | 695.00 | 705.00 | 694.38 | 123,400 |
| 2025-01-23 | 695.00 | 725.00 | 690.00 | 705.00 | 694.38 | 514,400 |
| 2025-01-22 | 695.00 | 700.00 | 685.00 | 695.00 | 684.53 | 18,500 |
| 2025-01-21 | 690.00 | 700.00 | 670.00 | 695.00 | 684.53 | 437,100 |
| 2025-01-20 | 695.00 | 700.00 | 690.00 | 690.00 | 679.61 | 285,700 |
| 2025-01-17 | 675.00 | 695.00 | 665.00 | 695.00 | 684.53 | 62,700 |
| 2025-01-16 | 670.00 | 675.00 | 665.00 | 670.00 | 659.91 | 229,700 |
| 2025-01-15 | 670.00 | 675.00 | 660.00 | 670.00 | 659.91 | 154,200 |
| 2025-01-14 | 690.00 | 695.00 | 665.00 | 670.00 | 659.91 | 217,400 |
| 2025-01-13 | 705.00 | 705.00 | 680.00 | 680.00 | 669.76 | 86,200 |
| 2025-01-10 | 705.00 | 705.00 | 700.00 | 705.00 | 694.38 | 2,200 |
| 2025-01-09 | 670.00 | 700.00 | 670.00 | 700.00 | 689.46 | 372,100 |
| 2025-01-08 | 715.00 | 715.00 | 685.00 | 700.00 | 689.46 | 32,700 |
| 2025-01-07 | 705.00 | 715.00 | 700.00 | 715.00 | 704.23 | 82,500 |
| 2025-01-06 | 700.00 | 720.00 | 700.00 | 720.00 | 709.16 | 68,600 |
| 2025-01-03 | 720.00 | 725.00 | 715.00 | 720.00 | 709.16 | 82,400 |
| 2025-01-02 | 725.00 | 730.00 | 715.00 | 730.00 | 719.00 | 148,300 |
| 2024-12-30 | 725.00 | 730.00 | 715.00 | 725.00 | 714.08 | 89,200 |
| 2024-12-27 | 715.00 | 735.00 | 710.00 | 730.00 | 719.00 | 642,000 |
| 2024-12-24 | 720.00 | 730.00 | 715.00 | 715.00 | 704.23 | 41,900 |
| 2024-12-23 | 730.00 | 735.00 | 720.00 | 735.00 | 723.93 | 38,900 |
| 2024-12-20 | 715.00 | 730.00 | 715.00 | 730.00 | 719.00 | 66,200 |
| 2024-12-19 | 720.00 | 730.00 | 705.00 | 725.00 | 714.08 | 263,700 |
| 2024-12-18 | 720.00 | 730.00 | 705.00 | 730.00 | 719.00 | 528,400 |
| 2024-12-17 | 735.00 | 735.00 | 725.00 | 730.00 | 719.00 | 96,300 |
| 2024-12-16 | 745.00 | 745.00 | 720.00 | 735.00 | 723.93 | 1,683,200 |
| 2024-12-13 | 735.00 | 745.00 | 715.00 | 745.00 | 733.78 | 991,100 |
| 2024-12-12 | 725.00 | 745.00 | 715.00 | 735.00 | 723.93 | 313,700 |
| 2024-12-11 | 730.00 | 735.00 | 715.00 | 730.00 | 719.00 | 312,500 |
| 2024-12-10 | 750.00 | 750.00 | 725.00 | 730.00 | 719.00 | 663,900 |
| 2024-12-09 | 730.00 | 750.00 | 700.00 | 750.00 | 738.70 | 1,273,000 |
| 2024-12-06 | 725.00 | 730.00 | 680.00 | 730.00 | 719.00 | 993,400 |
| 2024-12-05 | 725.00 | 730.00 | 715.00 | 725.00 | 714.08 | 193,000 |
| 2024-12-04 | 710.00 | 730.00 | 700.00 | 725.00 | 714.08 | 953,300 |
| 2024-12-03 | 700.00 | 730.00 | 695.00 | 710.00 | 699.31 | 449,700 |
| 2024-12-02 | 695.00 | 710.00 | 680.00 | 700.00 | 689.46 | 343,500 |
| 2024-11-29 | 675.00 | 715.00 | 675.00 | 695.00 | 684.53 | 839,600 |
| 2024-11-28 | 680.00 | 680.00 | 655.00 | 675.00 | 664.83 | 969,700 |
| 2024-11-26 | 655.00 | 675.00 | 655.00 | 675.00 | 664.83 | 337,300 |
| 2024-11-25 | 645.00 | 675.00 | 645.00 | 655.00 | 645.13 | 1,675,600 |
| 2024-11-22 | 660.00 | 660.00 | 645.00 | 645.00 | 635.29 | 505,500 |
| 2024-11-21 | 660.00 | 665.00 | 650.00 | 665.00 | 654.98 | 417,000 |
| 2024-11-20 | 670.00 | 675.00 | 650.00 | 670.00 | 659.91 | 1,829,500 |
| 2024-11-19 | 675.00 | 675.00 | 655.00 | 665.00 | 654.98 | 942,300 |
| 2024-11-18 | 650.00 | 680.00 | 650.00 | 660.00 | 650.06 | 6,168,200 |
| 2024-11-15 | 630.00 | 650.00 | 605.00 | 645.00 | 635.29 | 3,087,100 |
| 2024-11-14 | 630.00 | 640.00 | 630.00 | 630.00 | 620.51 | 40,600 |
| 2024-11-13 | 640.00 | 640.00 | 630.00 | 635.00 | 625.44 | 98,600 |
| 2024-11-12 | 640.00 | 645.00 | 635.00 | 640.00 | 630.36 | 24,900 |
| 2024-11-11 | 640.00 | 650.00 | 625.00 | 640.00 | 630.36 | 118,100 |
| 2024-11-08 | 645.00 | 675.00 | 630.00 | 640.00 | 630.36 | 516,200 |
| 2024-11-07 | 660.00 | 660.00 | 635.00 | 645.00 | 635.29 | 275,200 |
| 2024-11-06 | 645.00 | 650.00 | 645.00 | 645.00 | 635.29 | 20,600 |
| 2024-11-05 | 660.00 | 660.00 | 630.00 | 650.00 | 640.21 | 181,300 |
| 2024-11-04 | 690.00 | 690.00 | 660.00 | 665.00 | 654.98 | 503,300 |
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.