Saraswanti Anugerah Makmur Pt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	700.00	710.00	695.00	700.00	288.35	1,200,400
2023-05-03	725.00	725.00	690.00	700.00	288.35	3,467,600
2023-05-02	700.00	725.00	695.00	715.00	294.53	2,781,400
2023-04-28	685.00	695.00	670.00	685.00	282.17	2,645,800
2023-04-27	685.00	700.00	675.00	675.00	278.05	1,573,800
2023-04-26	670.00	700.00	670.00	680.00	280.11	2,288,000
2023-04-18	660.00	685.00	660.00	670.00	275.99	4,086,600
2023-04-17	650.00	665.00	650.00	655.00	269.81	1,305,400
2023-04-14	640.00	660.00	640.00	650.00	267.75	1,191,600
2023-04-13	640.00	650.00	640.00	640.00	263.64	1,104,000
2023-04-12	655.00	655.00	640.00	640.00	263.64	1,590,400
2023-04-11	670.00	680.00	635.00	655.00	269.81	3,034,000
2023-04-10	610.00	670.00	610.00	670.00	275.99	11,617,200
2023-04-06	605.00	610.00	600.00	605.00	249.22	1,754,600
2023-04-05	615.00	620.00	610.00	610.00	251.28	694,200
2023-04-04	620.00	620.00	605.00	615.00	253.34	652,800
2023-04-03	610.00	620.00	590.00	615.00	253.34	3,426,000
2023-03-31	620.00	620.00	605.00	610.00	251.28	1,696,800
2023-03-30	605.00	625.00	600.00	615.00	253.34	2,016,200
2023-03-29	615.00	625.00	600.00	605.00	249.22	2,190,200
2023-03-28	615.00	615.00	600.00	600.00	247.16	3,016,200
2023-03-27	590.00	640.00	585.00	610.00	251.28	3,400,000
2023-03-24	580.00	595.00	580.00	590.00	243.04	1,451,200
2023-03-21	570.00	580.00	570.00	580.00	238.92	897,400
2023-03-20	575.00	580.00	570.00	570.00	234.80	867,200
2023-03-17	575.00	580.00	565.00	575.00	236.86	1,886,600
2023-03-16	575.00	580.00	570.00	570.00	234.80	2,137,200
2023-03-15	575.00	585.00	570.00	575.00	236.86	1,580,600
2023-03-14	580.00	580.00	550.00	570.00	234.80	4,402,800
2023-03-13	565.00	575.00	565.00	575.00	236.86	2,693,400
2023-03-10	545.00	600.00	545.00	565.00	232.74	5,743,000
2023-03-09	535.00	545.00	535.00	545.00	224.50	1,505,400
2023-03-08	535.00	540.00	530.00	535.00	220.38	1,594,800
2023-03-07	525.00	540.00	525.00	535.00	220.38	2,505,000
2023-03-06	525.00	545.00	525.00	530.00	218.32	3,208,000
2023-03-03	484.00	525.00	480.00	525.00	216.26	5,586,000
2023-03-02	460.00	486.00	460.00	484.00	199.37	1,968,600
2023-03-01	450.00	460.00	450.00	460.00	189.49	604,000
2023-02-28	452.00	454.00	448.00	450.00	185.37	465,800
2023-02-27	450.00	454.00	448.00	452.00	186.19	161,600
2023-02-24	452.00	458.00	448.00	450.00	185.37	515,800
2023-02-23	444.00	452.00	442.00	452.00	186.19	692,800
2023-02-22	448.00	454.00	440.00	444.00	182.90	941,200
2023-02-21	460.00	460.00	448.00	448.00	184.54	91,000
2023-02-20	454.00	458.00	446.00	448.00	184.54	308,000
2023-02-17	446.00	464.00	446.00	454.00	187.02	625,200
2023-02-16	440.00	450.00	434.00	446.00	183.72	324,400
2023-02-15	432.00	454.00	432.00	446.00	183.72	182,400
2023-02-14	442.00	444.00	432.00	432.00	177.95	303,000
2023-02-13	440.00	444.00	430.00	442.00	182.07	166,400
2023-02-10	440.00	440.00	428.00	440.00	181.25	613,200
2023-02-09	430.00	446.00	430.00	440.00	181.25	210,800
2023-02-08	448.00	448.00	436.00	436.00	179.60	162,400
2023-02-07	436.00	460.00	430.00	434.00	178.78	149,000
2023-02-06	448.00	448.00	434.00	436.00	179.60	595,200
2023-02-03	450.00	450.00	440.00	448.00	184.54	370,400
2023-02-02	446.00	456.00	440.00	446.00	183.72	122,800
2023-02-01	450.00	460.00	442.00	442.00	182.07	568,200
2023-01-31	456.00	466.00	442.00	442.00	182.07	1,052,400
2023-01-30	438.00	458.00	438.00	454.00	187.02	1,129,200

← NewerPage 15 of 21 · 1,216 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.