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 |
| 2026-09-18 | 765.00 | 770.00 | 740.00 | 745.00 | 745.00 | 236,400 |
| 2026-09-17 | 765.00 | 765.00 | 730.00 | 755.00 | 755.00 | 297,300 |
| 2026-09-16 | 755.00 | 770.00 | 725.00 | 755.00 | 755.00 | 404,800 |
| 2026-09-15 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 111,000 |
| 2026-09-14 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | 449,800 |
| 2026-09-11 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 383,300 |
| 2026-09-10 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 431,800 |
| 2026-09-09 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 158,700 |
| 2026-09-08 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 122,800 |
| 2026-09-07 | 775.00 | 795.00 | 750.00 | 765.00 | 765.00 | 485,200 |
| 2026-09-04 | 780.00 | 800.00 | 775.00 | 775.00 | 775.00 | 662,300 |
| 2026-09-03 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 643,700 |
| 2026-09-02 | 765.00 | 785.00 | 750.00 | 770.00 | 770.00 | 1,458,200 |
| 2026-09-01 | 770.00 | 775.00 | 755.00 | 765.00 | 765.00 | 420,300 |
| 2026-08-31 | 765.00 | 800.00 | 760.00 | 770.00 | 770.00 | 446,300 |
| 2026-08-28 | 785.00 | 785.00 | 760.00 | 765.00 | 765.00 | 232,700 |
| 2026-08-27 | 760.00 | 780.00 | 760.00 | 775.00 | 775.00 | 65,900 |
| 2026-08-26 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 243,100 |
| 2026-08-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-24 | 780.00 | 795.00 | 770.00 | 780.00 | 780.00 | 786,000 |
| 2026-08-21 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 277,200 |
| 2026-08-20 | 750.00 | 780.00 | 745.00 | 765.00 | 765.00 | 574,200 |
| 2026-08-19 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 281,100 |
| 2026-08-18 | 740.00 | 755.00 | 740.00 | 745.00 | 745.00 | 104,200 |
| 2026-08-17 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-08-14 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 40,000 |
| 2026-08-13 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 23,600 |
| 2026-08-12 | 740.00 | 750.00 | 735.00 | 745.00 | 745.00 | 63,300 |
| 2026-08-11 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 141,400 |
| 2026-08-10 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 186,200 |
| 2026-08-07 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | 414,100 |
| 2026-08-06 | 730.00 | 745.00 | 730.00 | 740.00 | 740.00 | 441,400 |
| 2026-08-05 | 740.00 | 750.00 | 735.00 | 745.00 | 745.00 | 395,200 |
| 2026-08-04 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 278,900 |
| 2026-08-03 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 366,600 |
| 2026-07-31 | 785.00 | 785.00 | 730.00 | 745.00 | 745.00 | 1,810,500 |
| 2026-07-30 | 775.00 | 815.00 | 775.00 | 795.00 | 795.00 | 312,400 |
| 2026-07-29 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | 48,900 |
| 2026-07-28 | 780.00 | 790.00 | 765.00 | 770.00 | 770.00 | 468,500 |
Page 1 of 5 · 253 trading daysOlder →
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.