Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 430.00 | 442.00 | 428.00 | 438.00 | 180.43 | 285,000 |
| 2023-01-26 | 414.00 | 446.00 | 414.00 | 428.00 | 176.31 | 970,000 |
| 2023-01-25 | 410.00 | 420.00 | 410.00 | 414.00 | 170.54 | 225,800 |
| 2023-01-24 | 416.00 | 416.00 | 410.00 | 412.00 | 169.72 | 384,600 |
| 2023-01-20 | 418.00 | 418.00 | 414.00 | 416.00 | 171.36 | 167,400 |
| 2023-01-19 | 414.00 | 418.00 | 410.00 | 418.00 | 172.19 | 385,600 |
| 2023-01-18 | 410.00 | 414.00 | 406.00 | 414.00 | 170.54 | 393,000 |
| 2023-01-17 | 412.00 | 414.00 | 408.00 | 410.00 | 168.89 | 324,400 |
| 2023-01-16 | 418.00 | 420.00 | 410.00 | 410.00 | 168.89 | 135,400 |
| 2023-01-13 | 418.00 | 420.00 | 416.00 | 416.00 | 171.36 | 124,400 |
| 2023-01-12 | 402.00 | 430.00 | 400.00 | 418.00 | 172.19 | 252,600 |
| 2023-01-11 | 410.00 | 412.00 | 400.00 | 402.00 | 165.60 | 740,600 |
| 2023-01-10 | 410.00 | 416.00 | 408.00 | 408.00 | 168.07 | 379,400 |
| 2023-01-09 | 416.00 | 420.00 | 410.00 | 410.00 | 168.89 | 911,400 |
| 2023-01-06 | 430.00 | 430.00 | 410.00 | 416.00 | 171.36 | 810,400 |
| 2023-01-05 | 458.00 | 460.00 | 426.00 | 426.00 | 175.48 | 1,733,400 |
| 2023-01-04 | 462.00 | 468.00 | 454.00 | 458.00 | 188.66 | 388,800 |
| 2023-01-03 | 474.00 | 476.00 | 460.00 | 462.00 | 190.31 | 1,416,200 |
| 2023-01-02 | 472.00 | 482.00 | 472.00 | 478.00 | 196.90 | 414,600 |
| 2022-12-30 | 472.00 | 476.00 | 460.00 | 470.00 | 193.61 | 627,400 |
| 2022-12-29 | 472.00 | 480.00 | 470.00 | 474.00 | 195.25 | 100,800 |
| 2022-12-28 | 480.00 | 484.00 | 472.00 | 472.00 | 194.43 | 569,400 |
| 2022-12-27 | 492.00 | 492.00 | 476.00 | 484.00 | 199.37 | 326,200 |
| 2022-12-26 | 468.00 | 490.00 | 460.00 | 490.00 | 201.85 | 667,000 |
| 2022-12-23 | 492.00 | 492.00 | 468.00 | 468.00 | 192.78 | 773,400 |
| 2022-12-22 | 482.00 | 488.00 | 476.00 | 482.00 | 198.55 | 241,200 |
| 2022-12-21 | 490.00 | 490.00 | 476.00 | 486.00 | 200.20 | 811,800 |
| 2022-12-20 | 490.00 | 494.00 | 480.00 | 490.00 | 201.85 | 1,319,200 |
| 2022-12-19 | 500.00 | 510.00 | 484.00 | 484.00 | 199.37 | 1,002,200 |
| 2022-12-16 | 500.00 | 515.00 | 500.00 | 500.00 | 205.96 | 468,000 |
| 2022-12-15 | 500.00 | 510.00 | 498.00 | 505.00 | 208.02 | 430,200 |
| 2022-12-14 | 500.00 | 500.00 | 494.00 | 500.00 | 205.96 | 361,400 |
| 2022-12-13 | 492.00 | 505.00 | 492.00 | 500.00 | 205.96 | 534,000 |
| 2022-12-12 | 500.00 | 525.00 | 490.00 | 492.00 | 202.67 | 1,189,800 |
| 2022-12-09 | 488.00 | 520.00 | 472.00 | 500.00 | 205.96 | 3,682,600 |
| 2022-12-08 | 520.00 | 520.00 | 486.00 | 488.00 | 201.02 | 3,249,400 |
| 2022-12-07 | 565.00 | 565.00 | 520.00 | 520.00 | 214.20 | 11,078,000 |
| 2022-12-06 | 550.00 | 570.00 | 545.00 | 555.00 | 228.62 | 13,645,600 |
| 2022-12-05 | 530.00 | 550.00 | 525.00 | 550.00 | 226.56 | 12,699,600 |
| 2022-12-02 | 515.00 | 540.00 | 510.00 | 530.00 | 218.32 | 12,167,400 |
| 2022-12-01 | 510.00 | 520.00 | 500.00 | 515.00 | 212.14 | 4,997,800 |
| 2022-11-30 | 510.00 | 515.00 | 494.00 | 510.00 | 210.08 | 2,491,200 |
| 2022-11-29 | 510.00 | 515.00 | 484.00 | 510.00 | 210.08 | 6,598,600 |
| 2022-11-28 | 520.00 | 535.00 | 498.00 | 510.00 | 210.08 | 6,158,400 |
| 2022-11-25 | 540.00 | 545.00 | 505.00 | 535.00 | 220.38 | 6,899,400 |
| 2022-11-24 | 535.00 | 555.00 | 530.00 | 540.00 | 222.44 | 9,834,400 |
| 2022-11-23 | 535.00 | 545.00 | 525.00 | 535.00 | 220.38 | 7,542,400 |
| 2022-11-22 | 525.00 | 545.00 | 525.00 | 535.00 | 220.38 | 8,677,200 |
| 2022-11-21 | 530.00 | 550.00 | 510.00 | 525.00 | 216.26 | 10,366,800 |
| 2022-11-18 | 498.00 | 545.00 | 494.00 | 530.00 | 218.32 | 20,910,200 |
| 2022-11-17 | 500.00 | 500.00 | 490.00 | 494.00 | 203.49 | 14,623,400 |
| 2022-11-16 | 480.00 | 500.00 | 478.00 | 498.00 | 205.14 | 17,361,200 |
| 2022-11-15 | 470.00 | 480.00 | 468.00 | 480.00 | 197.73 | 6,499,800 |
| 2022-11-14 | 458.00 | 470.00 | 456.00 | 470.00 | 193.61 | 6,813,800 |
| 2022-11-11 | 454.00 | 458.00 | 446.00 | 456.00 | 187.84 | 1,912,200 |
| 2022-11-10 | 456.00 | 460.00 | 442.00 | 454.00 | 187.02 | 2,009,200 |
| 2022-11-09 | 448.00 | 456.00 | 448.00 | 456.00 | 187.84 | 2,065,800 |
| 2022-11-08 | 436.00 | 450.00 | 434.00 | 450.00 | 185.37 | 2,518,800 |
| 2022-11-07 | 450.00 | 450.00 | 436.00 | 436.00 | 179.60 | 3,425,800 |
| 2022-11-04 | 450.00 | 454.00 | 440.00 | 448.00 | 184.54 | 4,843,800 |
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.