Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | 345,500 |
| 2026-10-16 | 685.00 | 685.00 | 610.00 | 610.00 | 610.00 | 1,244,200 |
| 2026-10-15 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 380,300 |
| 2026-10-14 | 720.00 | 735.00 | 715.00 | 715.00 | 715.00 | 263,600 |
| 2026-10-13 | 685.00 | 730.00 | 685.00 | 720.00 | 720.00 | 298,800 |
| 2026-10-12 | 695.00 | 700.00 | 675.00 | 685.00 | 685.00 | 90,700 |
| 2026-10-09 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 231,800 |
| 2026-10-08 | 685.00 | 730.00 | 685.00 | 700.00 | 700.00 | 317,400 |
| 2026-10-07 | 700.00 | 700.00 | 675.00 | 685.00 | 685.00 | 190,300 |
| 2026-10-06 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 239,800 |
| 2026-10-05 | 675.00 | 700.00 | 665.00 | 675.00 | 675.00 | 336,200 |
| 2026-10-02 | 670.00 | 680.00 | 655.00 | 665.00 | 665.00 | 301,300 |
| 2026-10-01 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | 315,900 |
| 2026-09-30 | 695.00 | 695.00 | 665.00 | 685.00 | 685.00 | 391,000 |
| 2026-09-29 | 705.00 | 705.00 | 675.00 | 695.00 | 695.00 | 224,000 |
| 2026-09-28 | 705.00 | 710.00 | 680.00 | 705.00 | 705.00 | 98,000 |
| 2026-09-25 | 705.00 | 720.00 | 700.00 | 700.00 | 700.00 | 153,300 |
| 2026-09-24 | 720.00 | 720.00 | 685.00 | 710.00 | 710.00 | 457,400 |
| 2026-09-23 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | 626,300 |
| 2026-09-22 | 750.00 | 755.00 | 710.00 | 735.00 | 735.00 | 530,800 |
| 2026-09-21 | 745.00 | 765.00 | 740.00 | 750.00 | 750.00 | 172,300 |
Page 1 of 1 · 21 trading days
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.