Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 266.00 | 292.00 | 266.00 | 266.00 | 266.00 | 990,400 |
| 2026-10-15 | 320.00 | 324.00 | 300.00 | 312.00 | 312.00 | 106,600 |
| 2026-10-14 | 322.00 | 334.00 | 320.00 | 320.00 | 320.00 | 98,600 |
| 2026-10-13 | 322.00 | 334.00 | 316.00 | 322.00 | 322.00 | 165,400 |
| 2026-10-12 | 324.00 | 340.00 | 312.00 | 324.00 | 324.00 | 288,100 |
| 2026-10-09 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | 191,900 |
| 2026-10-08 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | 221,100 |
| 2026-10-07 | 340.00 | 340.00 | 326.00 | 336.00 | 336.00 | 546,100 |
| 2026-10-06 | 352.00 | 362.00 | 330.00 | 342.00 | 342.00 | 883,100 |
| 2026-10-05 | 372.00 | 386.00 | 342.00 | 348.00 | 348.00 | 2,399,400 |
| 2026-10-02 | 316.00 | 370.00 | 278.00 | 360.00 | 360.00 | 12,923,200 |
| 2026-10-01 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 93,300 |
| 2026-09-30 | 306.00 | 310.00 | 298.00 | 298.00 | 298.00 | 162,500 |
| 2026-09-29 | 304.00 | 310.00 | 300.00 | 306.00 | 306.00 | 52,000 |
| 2026-09-28 | 312.00 | 312.00 | 290.00 | 304.00 | 304.00 | 100,600 |
| 2026-09-25 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 109,900 |
| 2026-09-24 | 310.00 | 322.00 | 310.00 | 316.00 | 316.00 | 497,600 |
| 2026-09-23 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 371,600 |
| 2026-09-22 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 68,700 |
| 2026-09-21 | 312.00 | 314.00 | 302.00 | 310.00 | 310.00 | 106,700 |
| 2026-09-18 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 71,200 |
| 2026-09-17 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 38,000 |
| 2026-09-16 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 144,800 |
| 2026-09-15 | 318.00 | 322.00 | 292.00 | 310.00 | 310.00 | 143,600 |
| 2026-09-14 | 332.00 | 332.00 | 312.00 | 318.00 | 318.00 | 96,600 |
| 2026-09-11 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | 442,300 |
| 2026-09-10 | 320.00 | 334.00 | 320.00 | 332.00 | 332.00 | 792,400 |
| 2026-09-09 | 324.00 | 330.00 | 318.00 | 326.00 | 326.00 | 602,800 |
| 2026-09-08 | 320.00 | 324.00 | 314.00 | 320.00 | 320.00 | 560,600 |
| 2026-09-07 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 335,300 |
| 2026-09-04 | 314.00 | 332.00 | 312.00 | 316.00 | 316.00 | 674,100 |
| 2026-09-03 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | 442,500 |
| 2026-09-02 | 312.00 | 320.00 | 302.00 | 312.00 | 312.00 | 397,200 |
| 2026-09-01 | 294.00 | 320.00 | 290.00 | 312.00 | 312.00 | 1,199,400 |
| 2026-08-31 | 290.00 | 306.00 | 284.00 | 294.00 | 294.00 | 318,100 |
| 2026-08-28 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 59,600 |
| 2026-08-27 | 292.00 | 304.00 | 282.00 | 288.00 | 288.00 | 195,700 |
| 2026-08-26 | 292.00 | 310.00 | 290.00 | 290.00 | 290.00 | 432,100 |
| 2026-08-25 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-08-24 | 300.00 | 306.00 | 288.00 | 292.00 | 292.00 | 444,300 |
| 2026-08-21 | 288.00 | 340.00 | 280.00 | 296.00 | 296.00 | 4,220,000 |
| 2026-08-20 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 103,900 |
| 2026-08-19 | 280.00 | 298.00 | 278.00 | 280.00 | 280.00 | 351,200 |
| 2026-08-18 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 101,900 |
| 2026-08-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-14 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | 36,300 |
| 2026-08-13 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 66,700 |
| 2026-08-12 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 172,000 |
| 2026-08-11 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 28,800 |
| 2026-08-10 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 49,100 |
| 2026-08-07 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 68,700 |
| 2026-08-06 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 29,100 |
| 2026-08-05 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 118,100 |
| 2026-08-04 | 276.00 | 284.00 | 274.00 | 276.00 | 276.00 | 105,900 |
| 2026-08-03 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 134,900 |
| 2026-07-31 | 274.00 | 284.00 | 270.00 | 280.00 | 280.00 | 285,600 |
| 2026-07-30 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | 55,200 |
| 2026-07-29 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 86,200 |
| 2026-07-28 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 30,800 |
| 2026-07-27 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | 27,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 10.5000 IDR |
| 2025-06-10 | 19.0000 IDR |
| 2024-07-03 | 41.0000 IDR |
| 2023-06-09 | 30.0000 IDR |
| 2022-06-24 | 16.7000 IDR |
| 2021-06-04 | 17.4200 IDR |
| 2020-07-07 | 10.3000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.