Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 468.00 | 468.00 | 456.00 | 460.00 | 189.49 | 876,400 |
| 2022-08-09 | 466.00 | 468.00 | 458.00 | 468.00 | 192.78 | 909,000 |
| 2022-08-08 | 478.00 | 478.00 | 462.00 | 464.00 | 191.14 | 2,213,200 |
| 2022-08-05 | 484.00 | 488.00 | 474.00 | 478.00 | 196.90 | 1,685,200 |
| 2022-08-04 | 480.00 | 490.00 | 478.00 | 484.00 | 199.37 | 2,535,200 |
| 2022-08-03 | 490.00 | 490.00 | 472.00 | 478.00 | 196.90 | 1,837,800 |
| 2022-08-02 | 496.00 | 498.00 | 470.00 | 490.00 | 201.85 | 7,033,600 |
| 2022-08-01 | 472.00 | 492.00 | 470.00 | 492.00 | 202.67 | 7,064,000 |
| 2022-07-29 | 448.00 | 472.00 | 444.00 | 470.00 | 193.61 | 4,809,000 |
| 2022-07-28 | 440.00 | 444.00 | 434.00 | 444.00 | 182.90 | 927,400 |
| 2022-07-27 | 440.00 | 440.00 | 432.00 | 440.00 | 181.25 | 643,800 |
| 2022-07-26 | 444.00 | 444.00 | 436.00 | 436.00 | 179.60 | 733,600 |
| 2022-07-25 | 430.00 | 448.00 | 430.00 | 442.00 | 182.07 | 3,246,200 |
| 2022-07-22 | 432.00 | 434.00 | 428.00 | 430.00 | 177.13 | 973,400 |
| 2022-07-21 | 430.00 | 436.00 | 426.00 | 432.00 | 177.95 | 800,800 |
| 2022-07-20 | 436.00 | 446.00 | 432.00 | 432.00 | 177.95 | 1,841,400 |
| 2022-07-19 | 426.00 | 436.00 | 424.00 | 436.00 | 179.60 | 1,243,600 |
| 2022-07-18 | 420.00 | 438.00 | 420.00 | 426.00 | 175.48 | 872,200 |
| 2022-07-15 | 436.00 | 438.00 | 410.00 | 420.00 | 173.01 | 3,310,600 |
| 2022-07-14 | 440.00 | 440.00 | 428.00 | 436.00 | 179.60 | 1,189,400 |
| 2022-07-13 | 442.00 | 448.00 | 434.00 | 440.00 | 181.25 | 990,200 |
| 2022-07-12 | 452.00 | 456.00 | 438.00 | 442.00 | 182.07 | 2,307,600 |
| 2022-07-11 | 458.00 | 460.00 | 446.00 | 456.00 | 187.84 | 814,800 |
| 2022-07-08 | 472.00 | 474.00 | 440.00 | 458.00 | 188.66 | 1,430,600 |
| 2022-07-07 | 470.00 | 474.00 | 450.00 | 470.00 | 193.61 | 1,248,400 |
| 2022-07-06 | 456.00 | 466.00 | 450.00 | 466.00 | 191.96 | 1,445,200 |
| 2022-07-05 | 448.00 | 458.00 | 428.00 | 456.00 | 187.84 | 1,358,800 |
| 2022-07-04 | 464.00 | 464.00 | 426.00 | 448.00 | 184.54 | 4,520,200 |
| 2022-07-01 | 480.00 | 480.00 | 452.00 | 456.00 | 187.84 | 3,947,200 |
| 2022-06-30 | 482.00 | 486.00 | 478.00 | 478.00 | 196.90 | 807,000 |
| 2022-06-29 | 490.00 | 490.00 | 480.00 | 482.00 | 198.55 | 1,526,600 |
| 2022-06-28 | 478.00 | 486.00 | 478.00 | 478.00 | 196.90 | 1,345,000 |
| 2022-06-27 | 474.00 | 484.00 | 470.00 | 478.00 | 196.90 | 1,591,200 |
| 2022-06-24 | 482.00 | 482.00 | 470.00 | 474.00 | 195.25 | 2,166,800 |
| 2022-06-23 | 492.00 | 498.00 | 484.00 | 488.00 | 194.14 | 3,250,600 |
| 2022-06-22 | 496.00 | 510.00 | 488.00 | 490.00 | 194.94 | 3,146,800 |
| 2022-06-21 | 488.00 | 496.00 | 488.00 | 494.00 | 196.53 | 2,129,200 |
| 2022-06-20 | 496.00 | 505.00 | 482.00 | 486.00 | 193.35 | 7,039,000 |
| 2022-06-17 | 525.00 | 525.00 | 492.00 | 496.00 | 197.33 | 2,732,000 |
| 2022-06-16 | 515.00 | 530.00 | 510.00 | 515.00 | 204.88 | 7,625,800 |
| 2022-06-15 | 498.00 | 525.00 | 498.00 | 515.00 | 204.88 | 6,670,800 |
| 2022-06-14 | 490.00 | 510.00 | 486.00 | 510.00 | 202.89 | 6,778,000 |
| 2022-06-13 | 482.00 | 510.00 | 458.00 | 500.00 | 198.92 | 13,393,600 |
| 2022-06-10 | 490.00 | 494.00 | 470.00 | 480.00 | 190.96 | 7,629,800 |
| 2022-06-09 | 530.00 | 565.00 | 490.00 | 490.00 | 194.94 | 155,865,200 |
| 2022-06-08 | 510.00 | 535.00 | 505.00 | 525.00 | 208.86 | 5,630,000 |
| 2022-06-07 | 520.00 | 540.00 | 488.00 | 505.00 | 200.91 | 70,566,800 |
| 2022-06-06 | 560.00 | 615.00 | 520.00 | 520.00 | 206.87 | 76,492,200 |
| 2022-06-03 | 595.00 | 625.00 | 550.00 | 555.00 | 220.80 | 82,507,200 |
| 2022-06-02 | 625.00 | 660.00 | 585.00 | 590.00 | 234.72 | 58,473,400 |
| 2022-05-31 | 625.00 | 635.00 | 620.00 | 625.00 | 248.65 | 2,215,200 |
| 2022-05-30 | 635.00 | 645.00 | 620.00 | 625.00 | 248.65 | 3,388,600 |
| 2022-05-27 | 630.00 | 645.00 | 610.00 | 635.00 | 252.62 | 2,846,000 |
| 2022-05-25 | 590.00 | 635.00 | 590.00 | 620.00 | 246.66 | 9,599,600 |
| 2022-05-24 | 630.00 | 730.00 | 630.00 | 630.00 | 250.63 | 46,821,600 |
| 2022-05-23 | 730.00 | 790.00 | 675.00 | 675.00 | 268.54 | 145,758,800 |
| 2022-05-20 | 715.00 | 770.00 | 700.00 | 725.00 | 288.43 | 25,742,200 |
| 2022-05-19 | 690.00 | 770.00 | 675.00 | 710.00 | 282.46 | 69,623,200 |
| 2022-05-18 | 675.00 | 750.00 | 625.00 | 670.00 | 266.55 | 28,930,600 |
| 2022-05-17 | 680.00 | 695.00 | 645.00 | 665.00 | 264.56 | 1,913,600 |
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.