Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 800.00 | 810.00 | 795.00 | 805.00 | 345.33 | 16,200 |
| 2024-01-25 | 795.00 | 810.00 | 785.00 | 800.00 | 343.18 | 63,000 |
| 2024-01-24 | 780.00 | 815.00 | 775.00 | 795.00 | 341.04 | 107,800 |
| 2024-01-23 | 805.00 | 805.00 | 790.00 | 795.00 | 341.04 | 61,600 |
| 2024-01-22 | 820.00 | 820.00 | 790.00 | 810.00 | 347.47 | 98,600 |
| 2024-01-19 | 805.00 | 850.00 | 800.00 | 820.00 | 351.76 | 326,800 |
| 2024-01-18 | 845.00 | 845.00 | 780.00 | 800.00 | 343.18 | 434,800 |
| 2024-01-17 | 775.00 | 905.00 | 760.00 | 830.00 | 356.05 | 4,160,400 |
| 2024-01-16 | 755.00 | 765.00 | 740.00 | 750.00 | 321.73 | 262,600 |
| 2024-01-15 | 750.00 | 765.00 | 740.00 | 755.00 | 323.88 | 262,000 |
| 2024-01-12 | 740.00 | 745.00 | 735.00 | 745.00 | 319.59 | 56,200 |
| 2024-01-11 | 745.00 | 745.00 | 735.00 | 740.00 | 317.44 | 184,400 |
| 2024-01-10 | 740.00 | 745.00 | 735.00 | 745.00 | 319.59 | 20,400 |
| 2024-01-09 | 740.00 | 750.00 | 725.00 | 735.00 | 315.30 | 45,000 |
| 2024-01-08 | 750.00 | 750.00 | 725.00 | 740.00 | 317.44 | 66,800 |
| 2024-01-05 | 750.00 | 750.00 | 720.00 | 725.00 | 311.01 | 1,019,000 |
| 2024-01-04 | 750.00 | 755.00 | 745.00 | 750.00 | 321.73 | 45,000 |
| 2024-01-03 | 755.00 | 765.00 | 750.00 | 750.00 | 321.73 | 10,600 |
| 2024-01-02 | 745.00 | 760.00 | 745.00 | 760.00 | 326.02 | 55,800 |
| 2023-12-29 | 730.00 | 745.00 | 720.00 | 745.00 | 319.59 | 100,000 |
| 2023-12-28 | 725.00 | 730.00 | 720.00 | 730.00 | 313.15 | 33,400 |
| 2023-12-27 | 730.00 | 735.00 | 720.00 | 730.00 | 313.15 | 484,000 |
| 2023-12-22 | 725.00 | 730.00 | 725.00 | 730.00 | 313.15 | 17,600 |
| 2023-12-21 | 735.00 | 735.00 | 725.00 | 725.00 | 311.01 | 34,800 |
| 2023-12-20 | 735.00 | 740.00 | 720.00 | 740.00 | 317.44 | 75,000 |
| 2023-12-19 | 725.00 | 740.00 | 720.00 | 735.00 | 315.30 | 459,600 |
| 2023-12-18 | 730.00 | 735.00 | 720.00 | 730.00 | 313.15 | 45,000 |
| 2023-12-15 | 720.00 | 730.00 | 720.00 | 730.00 | 313.15 | 94,200 |
| 2023-12-14 | 740.00 | 740.00 | 720.00 | 725.00 | 311.01 | 768,400 |
| 2023-12-13 | 735.00 | 760.00 | 735.00 | 740.00 | 317.44 | 1,661,000 |
| 2023-12-12 | 765.00 | 765.00 | 755.00 | 760.00 | 326.02 | 1,169,200 |
| 2023-12-11 | 770.00 | 770.00 | 765.00 | 770.00 | 330.31 | 318,200 |
| 2023-12-08 | 770.00 | 770.00 | 765.00 | 770.00 | 330.31 | 371,400 |
| 2023-12-07 | 770.00 | 770.00 | 765.00 | 765.00 | 328.17 | 609,800 |
| 2023-12-06 | 770.00 | 775.00 | 770.00 | 770.00 | 330.31 | 105,200 |
| 2023-12-05 | 770.00 | 775.00 | 765.00 | 775.00 | 332.46 | 689,800 |
| 2023-12-04 | 775.00 | 780.00 | 770.00 | 775.00 | 332.46 | 307,200 |
| 2023-12-01 | 770.00 | 775.00 | 770.00 | 775.00 | 332.46 | 35,200 |
| 2023-11-30 | 770.00 | 775.00 | 770.00 | 775.00 | 332.46 | 168,200 |
| 2023-11-29 | 770.00 | 775.00 | 770.00 | 775.00 | 332.46 | 18,000 |
| 2023-11-28 | 770.00 | 780.00 | 770.00 | 770.00 | 330.31 | 449,000 |
| 2023-11-27 | 770.00 | 780.00 | 770.00 | 770.00 | 330.31 | 663,800 |
| 2023-11-24 | 780.00 | 780.00 | 770.00 | 775.00 | 332.46 | 21,200 |
| 2023-11-23 | 770.00 | 780.00 | 770.00 | 780.00 | 334.60 | 92,200 |
| 2023-11-22 | 765.00 | 780.00 | 765.00 | 770.00 | 330.31 | 93,400 |
| 2023-11-21 | 775.00 | 780.00 | 775.00 | 780.00 | 334.60 | 41,600 |
| 2023-11-20 | 770.00 | 780.00 | 770.00 | 775.00 | 332.46 | 66,000 |
| 2023-11-17 | 775.00 | 780.00 | 770.00 | 770.00 | 330.31 | 17,400 |
| 2023-11-16 | 770.00 | 775.00 | 770.00 | 775.00 | 332.46 | 101,800 |
| 2023-11-15 | 780.00 | 780.00 | 770.00 | 775.00 | 332.46 | 97,200 |
| 2023-11-14 | 780.00 | 780.00 | 770.00 | 780.00 | 334.60 | 308,400 |
| 2023-11-13 | 770.00 | 780.00 | 770.00 | 770.00 | 330.31 | 102,400 |
| 2023-11-10 | 770.00 | 780.00 | 770.00 | 770.00 | 330.31 | 225,000 |
| 2023-11-09 | 770.00 | 775.00 | 770.00 | 770.00 | 330.31 | 224,000 |
| 2023-11-08 | 780.00 | 780.00 | 770.00 | 770.00 | 330.31 | 56,200 |
| 2023-11-07 | 775.00 | 780.00 | 770.00 | 780.00 | 334.60 | 65,600 |
| 2023-11-06 | 780.00 | 785.00 | 770.00 | 775.00 | 332.46 | 118,000 |
| 2023-11-03 | 780.00 | 780.00 | 775.00 | 780.00 | 334.60 | 76,000 |
| 2023-11-02 | 770.00 | 785.00 | 770.00 | 780.00 | 334.60 | 192,400 |
| 2023-11-01 | 785.00 | 785.00 | 770.00 | 770.00 | 330.31 | 676,000 |
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.