Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 810.00 | 815.00 | 805.00 | 810.00 | 368.00 | 71,200 |
| 2024-08-07 | 815.00 | 815.00 | 805.00 | 815.00 | 370.27 | 172,000 |
| 2024-08-06 | 810.00 | 815.00 | 805.00 | 815.00 | 370.27 | 64,000 |
| 2024-08-05 | 830.00 | 830.00 | 795.00 | 815.00 | 370.27 | 541,800 |
| 2024-08-02 | 820.00 | 825.00 | 820.00 | 825.00 | 374.81 | 167,400 |
| 2024-08-01 | 815.00 | 825.00 | 805.00 | 825.00 | 374.81 | 550,600 |
| 2024-07-31 | 815.00 | 820.00 | 785.00 | 815.00 | 370.27 | 902,200 |
| 2024-07-30 | 820.00 | 820.00 | 800.00 | 820.00 | 372.54 | 543,400 |
| 2024-07-29 | 815.00 | 820.00 | 810.00 | 820.00 | 372.54 | 156,200 |
| 2024-07-26 | 810.00 | 820.00 | 810.00 | 815.00 | 370.27 | 358,400 |
| 2024-07-25 | 800.00 | 830.00 | 800.00 | 810.00 | 368.00 | 157,000 |
| 2024-07-24 | 795.00 | 800.00 | 790.00 | 800.00 | 363.45 | 502,200 |
| 2024-07-23 | 790.00 | 795.00 | 785.00 | 795.00 | 361.18 | 286,600 |
| 2024-07-22 | 790.00 | 795.00 | 780.00 | 790.00 | 358.91 | 491,200 |
| 2024-07-19 | 790.00 | 790.00 | 780.00 | 790.00 | 358.91 | 191,000 |
| 2024-07-18 | 785.00 | 790.00 | 765.00 | 790.00 | 358.91 | 420,200 |
| 2024-07-17 | 780.00 | 785.00 | 770.00 | 785.00 | 356.64 | 270,000 |
| 2024-07-16 | 775.00 | 780.00 | 765.00 | 780.00 | 354.37 | 280,200 |
| 2024-07-15 | 770.00 | 775.00 | 760.00 | 775.00 | 352.10 | 374,000 |
| 2024-07-12 | 760.00 | 775.00 | 750.00 | 770.00 | 349.83 | 549,000 |
| 2024-07-11 | 750.00 | 765.00 | 740.00 | 760.00 | 345.28 | 246,400 |
| 2024-07-10 | 735.00 | 750.00 | 730.00 | 750.00 | 340.74 | 420,400 |
| 2024-07-09 | 700.00 | 740.00 | 695.00 | 740.00 | 336.20 | 364,400 |
| 2024-07-08 | 690.00 | 700.00 | 680.00 | 700.00 | 318.02 | 105,600 |
| 2024-07-05 | 690.00 | 690.00 | 670.00 | 690.00 | 313.48 | 183,600 |
| 2024-07-04 | 685.00 | 690.00 | 675.00 | 690.00 | 313.48 | 102,000 |
| 2024-07-03 | 705.00 | 705.00 | 670.00 | 680.00 | 308.94 | 756,400 |
| 2024-07-02 | 720.00 | 740.00 | 720.00 | 735.00 | 315.30 | 418,200 |
| 2024-07-01 | 710.00 | 750.00 | 700.00 | 715.00 | 306.72 | 516,400 |
| 2024-06-28 | 680.00 | 720.00 | 680.00 | 710.00 | 304.57 | 309,600 |
| 2024-06-27 | 660.00 | 680.00 | 660.00 | 680.00 | 291.70 | 251,200 |
| 2024-06-26 | 650.00 | 655.00 | 620.00 | 655.00 | 280.98 | 341,400 |
| 2024-06-25 | 645.00 | 660.00 | 625.00 | 655.00 | 280.98 | 672,400 |
| 2024-06-24 | 635.00 | 655.00 | 630.00 | 645.00 | 276.69 | 317,000 |
| 2024-06-21 | 630.00 | 630.00 | 620.00 | 630.00 | 270.25 | 83,600 |
| 2024-06-20 | 620.00 | 635.00 | 610.00 | 630.00 | 270.25 | 52,600 |
| 2024-06-19 | 615.00 | 620.00 | 585.00 | 620.00 | 265.96 | 886,000 |
| 2024-06-14 | 650.00 | 650.00 | 585.00 | 615.00 | 263.82 | 1,291,800 |
| 2024-06-13 | 670.00 | 670.00 | 615.00 | 650.00 | 278.83 | 834,000 |
| 2024-06-12 | 670.00 | 680.00 | 655.00 | 675.00 | 289.56 | 122,400 |
| 2024-06-11 | 685.00 | 690.00 | 650.00 | 675.00 | 289.56 | 228,800 |
| 2024-06-10 | 695.00 | 695.00 | 665.00 | 685.00 | 293.85 | 117,800 |
| 2024-06-07 | 700.00 | 700.00 | 665.00 | 680.00 | 291.70 | 127,000 |
| 2024-06-06 | 700.00 | 700.00 | 670.00 | 675.00 | 289.56 | 425,000 |
| 2024-06-05 | 705.00 | 705.00 | 675.00 | 700.00 | 300.28 | 129,000 |
| 2024-06-04 | 710.00 | 710.00 | 675.00 | 695.00 | 298.14 | 116,800 |
| 2024-06-03 | 710.00 | 715.00 | 690.00 | 710.00 | 304.57 | 38,800 |
| 2024-05-31 | 710.00 | 715.00 | 705.00 | 710.00 | 304.57 | 36,200 |
| 2024-05-30 | 700.00 | 715.00 | 700.00 | 710.00 | 304.57 | 19,800 |
| 2024-05-29 | 715.00 | 715.00 | 700.00 | 700.00 | 300.28 | 73,000 |
| 2024-05-28 | 715.00 | 715.00 | 705.00 | 705.00 | 302.43 | 11,200 |
| 2024-05-27 | 705.00 | 720.00 | 705.00 | 715.00 | 306.72 | 176,000 |
| 2024-05-22 | 710.00 | 710.00 | 700.00 | 705.00 | 302.43 | 32,400 |
| 2024-05-21 | 705.00 | 710.00 | 700.00 | 710.00 | 304.57 | 6,600 |
| 2024-05-20 | 685.00 | 710.00 | 685.00 | 705.00 | 302.43 | 48,800 |
| 2024-05-17 | 695.00 | 700.00 | 675.00 | 690.00 | 295.99 | 32,400 |
| 2024-05-16 | 700.00 | 700.00 | 680.00 | 690.00 | 295.99 | 41,200 |
| 2024-05-15 | 705.00 | 710.00 | 695.00 | 705.00 | 302.43 | 131,600 |
| 2024-05-14 | 705.00 | 720.00 | 695.00 | 700.00 | 300.28 | 73,800 |
| 2024-05-13 | 675.00 | 725.00 | 675.00 | 705.00 | 302.43 | 175,400 |
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.