Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 780.00 | 780.00 | 770.00 | 780.00 | 334.60 | 86,200 |
| 2023-08-03 | 790.00 | 795.00 | 765.00 | 780.00 | 334.60 | 378,600 |
| 2023-08-02 | 765.00 | 800.00 | 765.00 | 790.00 | 338.89 | 1,773,000 |
| 2023-08-01 | 760.00 | 770.00 | 750.00 | 765.00 | 328.17 | 550,200 |
| 2023-07-31 | 775.00 | 800.00 | 745.00 | 755.00 | 323.88 | 2,716,600 |
| 2023-07-28 | 780.00 | 780.00 | 760.00 | 770.00 | 330.31 | 512,000 |
| 2023-07-27 | 765.00 | 800.00 | 760.00 | 780.00 | 334.60 | 1,546,600 |
| 2023-07-26 | 755.00 | 775.00 | 755.00 | 765.00 | 328.17 | 952,000 |
| 2023-07-25 | 750.00 | 765.00 | 750.00 | 755.00 | 323.88 | 630,200 |
| 2023-07-24 | 750.00 | 760.00 | 750.00 | 755.00 | 323.88 | 252,200 |
| 2023-07-21 | 750.00 | 755.00 | 750.00 | 755.00 | 323.88 | 184,200 |
| 2023-07-20 | 750.00 | 760.00 | 750.00 | 750.00 | 321.73 | 535,400 |
| 2023-07-18 | 755.00 | 755.00 | 750.00 | 750.00 | 321.73 | 477,200 |
| 2023-07-17 | 750.00 | 760.00 | 750.00 | 755.00 | 323.88 | 253,400 |
| 2023-07-14 | 755.00 | 755.00 | 750.00 | 750.00 | 321.73 | 416,400 |
| 2023-07-13 | 755.00 | 755.00 | 750.00 | 755.00 | 323.88 | 1,754,400 |
| 2023-07-12 | 755.00 | 760.00 | 745.00 | 750.00 | 321.73 | 1,583,600 |
| 2023-07-11 | 750.00 | 755.00 | 750.00 | 750.00 | 321.73 | 1,586,600 |
| 2023-07-10 | 750.00 | 755.00 | 750.00 | 750.00 | 321.73 | 281,600 |
| 2023-07-07 | 755.00 | 760.00 | 750.00 | 750.00 | 321.73 | 400,200 |
| 2023-07-06 | 755.00 | 760.00 | 750.00 | 750.00 | 321.73 | 754,200 |
| 2023-07-05 | 755.00 | 760.00 | 745.00 | 755.00 | 323.88 | 1,361,400 |
| 2023-07-04 | 750.00 | 755.00 | 750.00 | 755.00 | 323.88 | 408,600 |
| 2023-07-03 | 755.00 | 755.00 | 750.00 | 750.00 | 321.73 | 851,400 |
| 2023-06-27 | 750.00 | 755.00 | 745.00 | 750.00 | 321.73 | 1,399,600 |
| 2023-06-26 | 755.00 | 760.00 | 745.00 | 750.00 | 321.73 | 1,059,000 |
| 2023-06-23 | 765.00 | 770.00 | 755.00 | 755.00 | 323.88 | 1,065,200 |
| 2023-06-22 | 755.00 | 770.00 | 750.00 | 765.00 | 328.17 | 581,600 |
| 2023-06-21 | 750.00 | 760.00 | 750.00 | 750.00 | 321.73 | 1,120,800 |
| 2023-06-20 | 750.00 | 770.00 | 750.00 | 750.00 | 321.73 | 482,600 |
| 2023-06-19 | 755.00 | 770.00 | 750.00 | 750.00 | 321.73 | 226,400 |
| 2023-06-16 | 750.00 | 760.00 | 750.00 | 755.00 | 323.88 | 196,400 |
| 2023-06-15 | 755.00 | 765.00 | 750.00 | 750.00 | 321.73 | 364,200 |
| 2023-06-14 | 795.00 | 795.00 | 750.00 | 755.00 | 323.88 | 1,829,000 |
| 2023-06-13 | 755.00 | 860.00 | 750.00 | 785.00 | 336.75 | 3,330,800 |
| 2023-06-12 | 750.00 | 765.00 | 750.00 | 760.00 | 326.02 | 896,400 |
| 2023-06-09 | 750.00 | 755.00 | 725.00 | 750.00 | 321.73 | 2,789,000 |
| 2023-06-08 | 750.00 | 760.00 | 745.00 | 755.00 | 311.01 | 1,748,400 |
| 2023-06-07 | 755.00 | 760.00 | 750.00 | 750.00 | 308.95 | 1,413,000 |
| 2023-06-06 | 745.00 | 755.00 | 745.00 | 750.00 | 308.95 | 1,056,600 |
| 2023-06-05 | 770.00 | 770.00 | 750.00 | 750.00 | 308.95 | 1,695,400 |
| 2023-05-31 | 755.00 | 770.00 | 750.00 | 770.00 | 317.19 | 739,400 |
| 2023-05-30 | 780.00 | 780.00 | 750.00 | 755.00 | 311.01 | 2,061,000 |
| 2023-05-29 | 745.00 | 770.00 | 740.00 | 765.00 | 315.13 | 4,292,800 |
| 2023-05-26 | 710.00 | 745.00 | 710.00 | 740.00 | 304.83 | 3,577,800 |
| 2023-05-25 | 710.00 | 715.00 | 710.00 | 710.00 | 292.47 | 853,800 |
| 2023-05-24 | 710.00 | 715.00 | 710.00 | 710.00 | 292.47 | 518,200 |
| 2023-05-23 | 710.00 | 715.00 | 710.00 | 715.00 | 294.53 | 489,200 |
| 2023-05-22 | 710.00 | 710.00 | 705.00 | 710.00 | 292.47 | 1,055,000 |
| 2023-05-19 | 695.00 | 710.00 | 695.00 | 705.00 | 290.41 | 1,673,600 |
| 2023-05-17 | 705.00 | 720.00 | 700.00 | 705.00 | 290.41 | 993,800 |
| 2023-05-16 | 705.00 | 710.00 | 700.00 | 705.00 | 290.41 | 1,098,000 |
| 2023-05-15 | 720.00 | 720.00 | 695.00 | 705.00 | 290.41 | 1,588,400 |
| 2023-05-12 | 710.00 | 715.00 | 710.00 | 715.00 | 294.53 | 359,600 |
| 2023-05-11 | 705.00 | 710.00 | 700.00 | 710.00 | 292.47 | 414,600 |
| 2023-05-10 | 715.00 | 720.00 | 705.00 | 705.00 | 290.41 | 827,800 |
| 2023-05-09 | 700.00 | 725.00 | 700.00 | 710.00 | 292.47 | 702,600 |
| 2023-05-08 | 715.00 | 720.00 | 700.00 | 700.00 | 288.35 | 760,000 |
| 2023-05-05 | 705.00 | 710.00 | 700.00 | 700.00 | 288.35 | 360,200 |
| 2023-05-04 | 700.00 | 710.00 | 695.00 | 700.00 | 288.35 | 1,200,400 |
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.