Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 675.00 | 690.00 | 660.00 | 685.00 | 674.68 | 474,000 |
| 2024-10-31 | 650.00 | 685.00 | 640.00 | 680.00 | 669.76 | 1,065,600 |
| 2024-10-30 | 650.00 | 660.00 | 630.00 | 655.00 | 645.13 | 698,300 |
| 2024-10-29 | 630.00 | 660.00 | 630.00 | 650.00 | 640.21 | 576,800 |
| 2024-10-28 | 660.00 | 660.00 | 630.00 | 630.00 | 620.51 | 1,345,800 |
| 2024-10-25 | 660.00 | 660.00 | 650.00 | 660.00 | 650.06 | 131,400 |
| 2024-10-24 | 655.00 | 690.00 | 625.00 | 660.00 | 650.06 | 2,689,000 |
| 2024-10-23 | 650.00 | 650.00 | 635.00 | 650.00 | 640.21 | 619,100 |
| 2024-10-22 | 640.00 | 650.00 | 625.00 | 650.00 | 640.21 | 568,700 |
| 2024-10-21 | 645.00 | 650.00 | 625.00 | 645.00 | 635.29 | 943,900 |
| 2024-10-18 | 645.00 | 645.00 | 630.00 | 645.00 | 635.29 | 781,600 |
| 2024-10-17 | 625.00 | 645.00 | 620.00 | 645.00 | 635.29 | 1,797,500 |
| 2024-10-16 | 625.00 | 630.00 | 620.00 | 625.00 | 615.59 | 1,873,700 |
| 2024-10-15 | 620.00 | 625.00 | 610.00 | 625.00 | 615.59 | 72,900 |
| 2024-10-14 | 605.00 | 620.00 | 600.00 | 620.00 | 610.66 | 152,300 |
| 2024-10-11 | 605.00 | 605.00 | 600.00 | 605.00 | 595.89 | 27,300 |
| 2024-10-10 | 605.00 | 605.00 | 600.00 | 605.00 | 595.89 | 31,500 |
| 2024-10-09 | 600.00 | 610.00 | 540.00 | 605.00 | 595.89 | 424,400 |
| 2024-10-08 | 610.00 | 620.00 | 590.00 | 600.00 | 590.96 | 580,100 |
| 2024-10-07 | 605.00 | 615.00 | 595.00 | 610.00 | 600.81 | 191,500 |
| 2024-10-04 | 605.00 | 605.00 | 595.00 | 605.00 | 595.89 | 125,300 |
| 2024-10-03 | 610.00 | 610.00 | 590.00 | 605.00 | 595.89 | 499,900 |
| 2024-10-02 | 610.00 | 615.00 | 600.00 | 605.00 | 595.89 | 471,200 |
| 2024-10-01 | 620.00 | 620.00 | 600.00 | 620.00 | 610.66 | 448,100 |
| 2024-09-30 | 615.00 | 620.00 | 600.00 | 620.00 | 610.66 | 398,000 |
| 2024-09-27 | 610.00 | 625.00 | 590.00 | 615.00 | 605.74 | 1,991,600 |
| 2024-09-26 | 610.00 | 615.00 | 595.00 | 610.00 | 600.81 | 276,700 |
| 2024-09-25 | 620.00 | 630.00 | 600.00 | 605.00 | 595.89 | 559,100 |
| 2024-09-24 | 610.00 | 635.00 | 605.00 | 620.00 | 610.66 | 3,263,700 |
| 2024-09-23 | 625.00 | 645.00 | 605.00 | 610.00 | 600.81 | 2,701,000 |
| 2024-09-20 | 625.00 | 645.00 | 615.00 | 625.00 | 615.59 | 1,039,000 |
| 2024-09-19 | 615.00 | 645.00 | 605.00 | 625.00 | 615.59 | 220,000 |
| 2024-09-18 | 610.00 | 635.00 | 610.00 | 615.00 | 605.74 | 163,600 |
| 2024-09-17 | 630.00 | 665.00 | 605.00 | 605.00 | 595.89 | 3,019,400 |
| 2024-09-13 | 645.00 | 655.00 | 630.00 | 650.00 | 640.21 | 3,061,900 |
| 2024-09-12 | 650.00 | 665.00 | 620.00 | 645.00 | 635.29 | 647,500 |
| 2024-09-11 | 640.00 | 650.00 | 630.00 | 645.00 | 635.29 | 228,100 |
| 2024-09-10 | 665.00 | 670.00 | 640.00 | 640.00 | 630.36 | 240,900 |
| 2024-09-09 | 665.00 | 675.00 | 645.00 | 670.00 | 659.91 | 878,600 |
| 2024-09-06 | 670.00 | 685.00 | 660.00 | 660.00 | 650.06 | 1,799,300 |
| 2024-09-05 | 655.00 | 680.00 | 635.00 | 670.00 | 659.91 | 1,905,800 |
| 2024-09-04 | 650.00 | 680.00 | 640.00 | 655.00 | 645.13 | 202,700 |
| 2024-09-03 | 665.00 | 670.00 | 640.00 | 650.00 | 640.21 | 298,600 |
| 2024-09-02 | 690.00 | 690.00 | 655.00 | 665.00 | 654.98 | 277,100 |
| 2024-08-30 | 700.00 | 700.00 | 670.00 | 690.00 | 679.61 | 175,000 |
| 2024-08-29 | 680.00 | 695.00 | 665.00 | 690.00 | 679.61 | 1,062,300 |
| 2024-08-28 | 685.00 | 690.00 | 655.00 | 685.00 | 674.68 | 727,900 |
| 2024-08-27 | 715.00 | 715.00 | 675.00 | 685.00 | 674.68 | 1,423,100 |
| 2024-08-26 | 735.00 | 745.00 | 710.00 | 715.00 | 704.23 | 342,300 |
| 2024-08-23 | 750.00 | 760.00 | 725.00 | 735.00 | 723.93 | 741,000 |
| 2024-08-22 | 750.00 | 785.00 | 715.00 | 745.00 | 733.78 | 2,888,800 |
| 2024-08-21 | 670.00 | 745.00 | 670.00 | 745.00 | 733.78 | 3,890,000 |
| 2024-08-20 | 660.00 | 675.00 | 645.00 | 670.00 | 659.91 | 2,581,600 |
| 2024-08-19 | 655.00 | 685.00 | 640.00 | 660.00 | 650.06 | 2,572,400 |
| 2024-08-16 | 640.00 | 655.00 | 635.00 | 655.00 | 645.13 | 3,425,400 |
| 2024-08-15 | 635.00 | 645.00 | 625.00 | 635.00 | 625.44 | 92,000 |
| 2024-08-14 | 630.00 | 640.00 | 620.00 | 635.00 | 625.44 | 193,400 |
| 2024-08-13 | 650.00 | 650.00 | 610.00 | 630.00 | 620.51 | 502,600 |
| 2024-08-12 | 645.00 | 650.00 | 640.00 | 650.00 | 640.21 | 48,000 |
| 2024-08-09 | 645.00 | 675.00 | 640.00 | 645.00 | 635.29 | 515,800 |
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.