Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 460.00 | 460.00 | 446.00 | 454.00 | 187.02 | 3,177,400 |
| 2022-11-02 | 454.00 | 466.00 | 452.00 | 458.00 | 188.66 | 5,092,400 |
| 2022-11-01 | 476.00 | 482.00 | 450.00 | 450.00 | 185.37 | 8,058,400 |
| 2022-10-31 | 422.00 | 478.00 | 418.00 | 472.00 | 194.43 | 20,994,000 |
| 2022-10-28 | 406.00 | 412.00 | 404.00 | 412.00 | 169.72 | 1,410,600 |
| 2022-10-27 | 408.00 | 410.00 | 404.00 | 406.00 | 167.24 | 915,800 |
| 2022-10-26 | 408.00 | 410.00 | 404.00 | 408.00 | 168.07 | 555,600 |
| 2022-10-25 | 410.00 | 410.00 | 402.00 | 410.00 | 168.89 | 556,200 |
| 2022-10-24 | 404.00 | 410.00 | 404.00 | 408.00 | 168.07 | 699,400 |
| 2022-10-21 | 396.00 | 406.00 | 396.00 | 404.00 | 166.42 | 722,200 |
| 2022-10-20 | 396.00 | 402.00 | 396.00 | 398.00 | 163.95 | 1,302,600 |
| 2022-10-19 | 394.00 | 398.00 | 390.00 | 396.00 | 163.12 | 383,800 |
| 2022-10-18 | 404.00 | 404.00 | 388.00 | 394.00 | 162.30 | 1,405,200 |
| 2022-10-17 | 424.00 | 424.00 | 400.00 | 400.00 | 164.77 | 1,838,200 |
| 2022-10-14 | 422.00 | 426.00 | 420.00 | 424.00 | 174.66 | 1,457,200 |
| 2022-10-13 | 436.00 | 438.00 | 420.00 | 420.00 | 173.01 | 1,763,600 |
| 2022-10-12 | 442.00 | 444.00 | 434.00 | 436.00 | 179.60 | 1,215,000 |
| 2022-10-11 | 442.00 | 444.00 | 440.00 | 442.00 | 182.07 | 566,400 |
| 2022-10-10 | 448.00 | 450.00 | 442.00 | 444.00 | 182.90 | 711,000 |
| 2022-10-07 | 446.00 | 450.00 | 444.00 | 448.00 | 184.54 | 521,400 |
| 2022-10-06 | 448.00 | 452.00 | 446.00 | 446.00 | 183.72 | 576,600 |
| 2022-10-05 | 446.00 | 450.00 | 442.00 | 448.00 | 184.54 | 1,194,600 |
| 2022-10-04 | 444.00 | 450.00 | 440.00 | 446.00 | 183.72 | 1,980,000 |
| 2022-10-03 | 450.00 | 452.00 | 444.00 | 444.00 | 182.90 | 1,529,200 |
| 2022-09-30 | 448.00 | 454.00 | 444.00 | 450.00 | 185.37 | 2,190,600 |
| 2022-09-29 | 458.00 | 458.00 | 448.00 | 452.00 | 186.19 | 1,700,600 |
| 2022-09-28 | 458.00 | 460.00 | 454.00 | 458.00 | 188.66 | 988,000 |
| 2022-09-27 | 458.00 | 462.00 | 456.00 | 456.00 | 187.84 | 969,800 |
| 2022-09-26 | 470.00 | 470.00 | 456.00 | 460.00 | 189.49 | 1,563,400 |
| 2022-09-23 | 474.00 | 482.00 | 466.00 | 470.00 | 193.61 | 2,764,000 |
| 2022-09-22 | 454.00 | 470.00 | 450.00 | 470.00 | 193.61 | 2,302,200 |
| 2022-09-21 | 452.00 | 456.00 | 450.00 | 452.00 | 186.19 | 2,020,800 |
| 2022-09-20 | 452.00 | 462.00 | 450.00 | 454.00 | 187.02 | 1,359,200 |
| 2022-09-19 | 468.00 | 468.00 | 450.00 | 452.00 | 186.19 | 2,234,600 |
| 2022-09-16 | 490.00 | 496.00 | 466.00 | 466.00 | 191.96 | 6,509,400 |
| 2022-09-15 | 470.00 | 510.00 | 470.00 | 490.00 | 201.85 | 10,755,200 |
| 2022-09-14 | 448.00 | 488.00 | 442.00 | 480.00 | 197.73 | 7,355,800 |
| 2022-09-13 | 446.00 | 448.00 | 440.00 | 444.00 | 182.90 | 1,590,200 |
| 2022-09-12 | 446.00 | 446.00 | 442.00 | 446.00 | 183.72 | 909,200 |
| 2022-09-09 | 446.00 | 446.00 | 444.00 | 446.00 | 183.72 | 790,600 |
| 2022-09-08 | 448.00 | 448.00 | 444.00 | 446.00 | 183.72 | 322,200 |
| 2022-09-07 | 450.00 | 450.00 | 448.00 | 448.00 | 184.54 | 392,600 |
| 2022-09-06 | 452.00 | 452.00 | 446.00 | 450.00 | 185.37 | 392,800 |
| 2022-09-05 | 450.00 | 454.00 | 440.00 | 452.00 | 186.19 | 1,040,200 |
| 2022-09-02 | 442.00 | 450.00 | 438.00 | 450.00 | 185.37 | 1,392,600 |
| 2022-09-01 | 450.00 | 450.00 | 442.00 | 442.00 | 182.07 | 1,618,400 |
| 2022-08-31 | 450.00 | 450.00 | 440.00 | 450.00 | 185.37 | 772,600 |
| 2022-08-30 | 450.00 | 456.00 | 448.00 | 450.00 | 185.37 | 1,233,800 |
| 2022-08-29 | 462.00 | 464.00 | 444.00 | 450.00 | 185.37 | 5,374,200 |
| 2022-08-26 | 468.00 | 468.00 | 462.00 | 466.00 | 191.96 | 925,800 |
| 2022-08-25 | 464.00 | 468.00 | 462.00 | 466.00 | 191.96 | 838,000 |
| 2022-08-24 | 470.00 | 470.00 | 460.00 | 464.00 | 191.14 | 1,044,000 |
| 2022-08-23 | 472.00 | 472.00 | 464.00 | 470.00 | 193.61 | 1,266,800 |
| 2022-08-22 | 472.00 | 478.00 | 468.00 | 474.00 | 195.25 | 2,801,000 |
| 2022-08-19 | 470.00 | 472.00 | 466.00 | 472.00 | 194.43 | 1,230,800 |
| 2022-08-18 | 462.00 | 470.00 | 462.00 | 470.00 | 193.61 | 743,000 |
| 2022-08-16 | 472.00 | 478.00 | 460.00 | 460.00 | 189.49 | 2,237,000 |
| 2022-08-15 | 478.00 | 484.00 | 472.00 | 478.00 | 196.90 | 2,502,000 |
| 2022-08-12 | 466.00 | 476.00 | 466.00 | 476.00 | 196.08 | 2,217,800 |
| 2022-08-11 | 462.00 | 472.00 | 460.00 | 466.00 | 191.96 | 967,600 |
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.