Saraswanti Anugerah Makmur Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	780.00	800.00	775.00	775.00	332.46	313,200
2023-10-30	780.00	825.00	770.00	790.00	338.89	1,787,800
2023-10-27	785.00	830.00	780.00	780.00	334.60	1,484,400
2023-10-26	780.00	785.00	775.00	780.00	334.60	78,000
2023-10-25	780.00	785.00	770.00	780.00	334.60	361,600
2023-10-24	780.00	785.00	775.00	780.00	334.60	175,800
2023-10-23	780.00	785.00	770.00	785.00	336.75	495,600
2023-10-20	780.00	785.00	770.00	780.00	334.60	310,200
2023-10-19	785.00	785.00	770.00	780.00	334.60	1,762,800
2023-10-18	785.00	785.00	775.00	780.00	334.60	809,000
2023-10-17	780.00	785.00	775.00	780.00	334.60	895,200
2023-10-16	780.00	785.00	780.00	780.00	334.60	945,400
2023-10-13	780.00	785.00	780.00	785.00	336.75	318,600
2023-10-12	770.00	785.00	770.00	780.00	334.60	258,200
2023-10-11	775.00	780.00	770.00	775.00	332.46	177,600
2023-10-10	770.00	780.00	770.00	775.00	332.46	77,000
2023-10-09	770.00	785.00	770.00	770.00	330.31	934,800
2023-10-06	780.00	785.00	770.00	770.00	330.31	460,000
2023-10-05	780.00	780.00	770.00	770.00	330.31	266,200
2023-10-04	775.00	780.00	770.00	780.00	334.60	237,200
2023-10-03	775.00	780.00	770.00	780.00	334.60	142,600
2023-10-02	780.00	785.00	770.00	780.00	334.60	312,400
2023-09-29	770.00	780.00	765.00	780.00	334.60	1,605,800
2023-09-27	780.00	785.00	770.00	770.00	330.31	772,800
2023-09-26	770.00	785.00	770.00	780.00	334.60	207,000
2023-09-25	770.00	780.00	770.00	775.00	332.46	889,400
2023-09-22	800.00	800.00	775.00	775.00	332.46	67,200
2023-09-21	775.00	785.00	770.00	785.00	336.75	263,000
2023-09-20	770.00	775.00	770.00	775.00	332.46	487,800
2023-09-19	775.00	775.00	770.00	770.00	330.31	271,000
2023-09-18	775.00	775.00	770.00	775.00	332.46	592,000
2023-09-15	780.00	785.00	770.00	775.00	332.46	821,400
2023-09-14	770.00	775.00	770.00	770.00	330.31	189,800
2023-09-13	770.00	775.00	770.00	775.00	332.46	381,000
2023-09-12	775.00	780.00	770.00	775.00	332.46	92,400
2023-09-11	770.00	785.00	770.00	775.00	332.46	724,000
2023-09-08	770.00	775.00	770.00	775.00	332.46	110,000
2023-09-07	770.00	780.00	770.00	775.00	332.46	177,800
2023-09-06	780.00	780.00	770.00	775.00	332.46	134,400
2023-09-05	780.00	780.00	775.00	775.00	332.46	99,000
2023-09-04	775.00	790.00	770.00	780.00	334.60	342,200
2023-09-01	775.00	775.00	770.00	775.00	332.46	321,600
2023-08-31	770.00	775.00	770.00	770.00	330.31	463,200
2023-08-30	775.00	775.00	765.00	770.00	330.31	1,241,800
2023-08-29	775.00	780.00	770.00	775.00	332.46	155,800
2023-08-28	775.00	780.00	770.00	775.00	332.46	227,800
2023-08-25	775.00	780.00	770.00	775.00	332.46	759,600
2023-08-24	775.00	775.00	770.00	775.00	332.46	253,200
2023-08-23	775.00	780.00	770.00	780.00	334.60	586,400
2023-08-22	775.00	780.00	770.00	775.00	332.46	158,400
2023-08-21	775.00	780.00	770.00	775.00	332.46	146,600
2023-08-18	780.00	785.00	765.00	775.00	332.46	284,400
2023-08-16	770.00	785.00	765.00	780.00	334.60	218,200
2023-08-15	775.00	785.00	765.00	770.00	330.31	399,600
2023-08-14	765.00	790.00	765.00	775.00	332.46	804,200
2023-08-11	765.00	770.00	765.00	765.00	328.17	341,400
2023-08-10	755.00	770.00	750.00	770.00	330.31	881,600
2023-08-09	755.00	765.00	755.00	765.00	328.17	335,200
2023-08-08	765.00	775.00	750.00	755.00	323.88	526,800
2023-08-07	780.00	780.00	750.00	765.00	328.17	232,200

← NewerPage 13 of 21 · 1,215 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.