Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 680.00 | 680.00 | 675.00 | 675.00 | 289.56 | 50,400 |
| 2024-05-07 | 675.00 | 685.00 | 665.00 | 680.00 | 291.70 | 53,600 |
| 2024-05-06 | 700.00 | 700.00 | 660.00 | 675.00 | 289.56 | 243,400 |
| 2024-05-03 | 700.00 | 700.00 | 690.00 | 700.00 | 300.28 | 228,200 |
| 2024-05-02 | 735.00 | 735.00 | 680.00 | 700.00 | 300.28 | 895,200 |
| 2024-04-30 | 745.00 | 750.00 | 720.00 | 740.00 | 317.44 | 329,800 |
| 2024-04-29 | 740.00 | 750.00 | 730.00 | 750.00 | 321.73 | 148,200 |
| 2024-04-26 | 745.00 | 755.00 | 735.00 | 750.00 | 321.73 | 139,200 |
| 2024-04-25 | 745.00 | 750.00 | 745.00 | 745.00 | 319.59 | 126,400 |
| 2024-04-24 | 740.00 | 745.00 | 740.00 | 745.00 | 319.59 | 59,000 |
| 2024-04-23 | 740.00 | 745.00 | 740.00 | 740.00 | 317.44 | 37,400 |
| 2024-04-22 | 740.00 | 740.00 | 730.00 | 740.00 | 317.44 | 180,200 |
| 2024-04-19 | 745.00 | 745.00 | 730.00 | 735.00 | 315.30 | 188,000 |
| 2024-04-18 | 740.00 | 740.00 | 730.00 | 735.00 | 315.30 | 127,000 |
| 2024-04-17 | 750.00 | 750.00 | 735.00 | 740.00 | 317.44 | 43,000 |
| 2024-04-16 | 735.00 | 735.00 | 725.00 | 735.00 | 315.30 | 334,000 |
| 2024-04-05 | 745.00 | 750.00 | 735.00 | 735.00 | 315.30 | 50,400 |
| 2024-04-04 | 735.00 | 755.00 | 725.00 | 745.00 | 319.59 | 200,600 |
| 2024-04-03 | 750.00 | 750.00 | 735.00 | 740.00 | 317.44 | 47,800 |
| 2024-04-02 | 760.00 | 760.00 | 745.00 | 750.00 | 321.73 | 42,400 |
| 2024-04-01 | 760.00 | 760.00 | 720.00 | 735.00 | 315.30 | 256,000 |
| 2024-03-28 | 780.00 | 780.00 | 745.00 | 765.00 | 328.17 | 1,007,800 |
| 2024-03-27 | 775.00 | 780.00 | 765.00 | 775.00 | 332.46 | 202,000 |
| 2024-03-26 | 775.00 | 775.00 | 755.00 | 760.00 | 326.02 | 89,600 |
| 2024-03-25 | 770.00 | 770.00 | 750.00 | 755.00 | 323.88 | 11,800 |
| 2024-03-22 | 765.00 | 765.00 | 755.00 | 760.00 | 326.02 | 11,400 |
| 2024-03-21 | 760.00 | 765.00 | 750.00 | 755.00 | 323.88 | 28,800 |
| 2024-03-20 | 755.00 | 765.00 | 755.00 | 760.00 | 326.02 | 18,000 |
| 2024-03-19 | 770.00 | 770.00 | 755.00 | 765.00 | 328.17 | 96,600 |
| 2024-03-18 | 775.00 | 775.00 | 735.00 | 765.00 | 328.17 | 102,200 |
| 2024-03-15 | 780.00 | 780.00 | 755.00 | 770.00 | 330.31 | 109,800 |
| 2024-03-14 | 750.00 | 780.00 | 750.00 | 780.00 | 334.60 | 49,800 |
| 2024-03-13 | 760.00 | 775.00 | 755.00 | 755.00 | 323.88 | 41,600 |
| 2024-03-08 | 775.00 | 775.00 | 750.00 | 775.00 | 332.46 | 49,200 |
| 2024-03-07 | 790.00 | 790.00 | 760.00 | 775.00 | 332.46 | 49,200 |
| 2024-03-06 | 780.00 | 780.00 | 755.00 | 775.00 | 332.46 | 42,000 |
| 2024-03-05 | 775.00 | 785.00 | 760.00 | 760.00 | 326.02 | 152,400 |
| 2024-03-04 | 785.00 | 795.00 | 780.00 | 780.00 | 334.60 | 7,800 |
| 2024-03-01 | 785.00 | 785.00 | 770.00 | 775.00 | 332.46 | 10,400 |
| 2024-02-29 | 780.00 | 785.00 | 770.00 | 780.00 | 334.60 | 29,200 |
| 2024-02-28 | 765.00 | 790.00 | 765.00 | 790.00 | 338.89 | 13,800 |
| 2024-02-27 | 770.00 | 795.00 | 770.00 | 790.00 | 338.89 | 20,200 |
| 2024-02-26 | 780.00 | 790.00 | 770.00 | 790.00 | 338.89 | 114,600 |
| 2024-02-23 | 775.00 | 855.00 | 750.00 | 765.00 | 328.17 | 694,400 |
| 2024-02-22 | 795.00 | 795.00 | 765.00 | 790.00 | 338.89 | 54,000 |
| 2024-02-21 | 805.00 | 810.00 | 770.00 | 795.00 | 341.04 | 628,600 |
| 2024-02-20 | 815.00 | 815.00 | 730.00 | 805.00 | 345.33 | 562,800 |
| 2024-02-19 | 815.00 | 815.00 | 785.00 | 815.00 | 349.61 | 286,800 |
| 2024-02-16 | 770.00 | 815.00 | 720.00 | 815.00 | 349.61 | 616,600 |
| 2024-02-15 | 760.00 | 780.00 | 740.00 | 775.00 | 332.46 | 97,600 |
| 2024-02-13 | 775.00 | 780.00 | 750.00 | 760.00 | 326.02 | 135,800 |
| 2024-02-12 | 770.00 | 785.00 | 740.00 | 780.00 | 334.60 | 44,000 |
| 2024-02-07 | 785.00 | 785.00 | 705.00 | 770.00 | 330.31 | 1,221,200 |
| 2024-02-06 | 740.00 | 770.00 | 730.00 | 730.00 | 313.15 | 124,000 |
| 2024-02-05 | 760.00 | 760.00 | 745.00 | 745.00 | 319.59 | 323,600 |
| 2024-02-02 | 755.00 | 770.00 | 750.00 | 760.00 | 326.02 | 62,400 |
| 2024-02-01 | 770.00 | 785.00 | 765.00 | 775.00 | 332.46 | 224,800 |
| 2024-01-31 | 785.00 | 800.00 | 760.00 | 790.00 | 338.89 | 292,400 |
| 2024-01-30 | 795.00 | 810.00 | 745.00 | 780.00 | 334.60 | 415,400 |
| 2024-01-29 | 795.00 | 820.00 | 790.00 | 795.00 | 341.04 | 507,800 |
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.