Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 680.00 | 695.00 | 645.00 | 665.00 | 264.56 | 1,913,600 |
| 2022-05-13 | 720.00 | 765.00 | 665.00 | 675.00 | 268.54 | 7,121,600 |
| 2022-05-12 | 645.00 | 810.00 | 640.00 | 715.00 | 284.45 | 82,133,800 |
| 2022-05-11 | 665.00 | 670.00 | 635.00 | 650.00 | 258.59 | 2,022,000 |
| 2022-05-10 | 660.00 | 675.00 | 635.00 | 655.00 | 260.58 | 3,212,400 |
| 2022-05-09 | 615.00 | 690.00 | 605.00 | 655.00 | 260.58 | 6,911,600 |
| 2022-04-28 | 605.00 | 640.00 | 605.00 | 615.00 | 244.67 | 14,698,400 |
| 2022-04-27 | 650.00 | 655.00 | 650.00 | 650.00 | 258.59 | 897,000 |
| 2022-04-26 | 700.00 | 700.00 | 695.00 | 695.00 | 276.49 | 686,800 |
| 2022-04-25 | 805.00 | 805.00 | 745.00 | 745.00 | 296.39 | 1,876,800 |
| 2022-04-22 | 750.00 | 840.00 | 730.00 | 800.00 | 318.27 | 50,476,200 |
| 2022-04-21 | 585.00 | 710.00 | 585.00 | 710.00 | 282.46 | 32,065,600 |
| 2022-04-20 | 570.00 | 575.00 | 560.00 | 570.00 | 226.76 | 559,400 |
| 2022-04-19 | 585.00 | 585.00 | 570.00 | 570.00 | 226.76 | 728,600 |
| 2022-04-18 | 580.00 | 590.00 | 570.00 | 585.00 | 232.73 | 594,600 |
| 2022-04-14 | 585.00 | 590.00 | 550.00 | 570.00 | 226.76 | 1,384,200 |
| 2022-04-13 | 580.00 | 595.00 | 575.00 | 585.00 | 232.73 | 468,200 |
| 2022-04-12 | 575.00 | 595.00 | 575.00 | 580.00 | 230.74 | 497,800 |
| 2022-04-11 | 590.00 | 595.00 | 575.00 | 575.00 | 228.75 | 546,600 |
| 2022-04-08 | 600.00 | 600.00 | 585.00 | 590.00 | 234.72 | 529,000 |
| 2022-04-07 | 595.00 | 600.00 | 585.00 | 600.00 | 238.70 | 660,800 |
| 2022-04-06 | 595.00 | 605.00 | 585.00 | 595.00 | 236.71 | 574,000 |
| 2022-04-05 | 600.00 | 605.00 | 590.00 | 595.00 | 236.71 | 668,000 |
| 2022-04-04 | 600.00 | 620.00 | 595.00 | 600.00 | 238.70 | 1,170,200 |
| 2022-04-01 | 600.00 | 610.00 | 590.00 | 590.00 | 234.72 | 591,800 |
| 2022-03-31 | 590.00 | 605.00 | 580.00 | 605.00 | 240.69 | 1,679,200 |
| 2022-03-30 | 580.00 | 590.00 | 570.00 | 585.00 | 232.73 | 830,200 |
| 2022-03-29 | 585.00 | 595.00 | 575.00 | 580.00 | 230.74 | 479,200 |
| 2022-03-28 | 590.00 | 590.00 | 575.00 | 585.00 | 232.73 | 755,600 |
| 2022-03-25 | 565.00 | 590.00 | 565.00 | 590.00 | 234.72 | 618,600 |
| 2022-03-24 | 580.00 | 580.00 | 565.00 | 565.00 | 224.78 | 788,800 |
| 2022-03-23 | 585.00 | 590.00 | 575.00 | 580.00 | 230.74 | 495,200 |
| 2022-03-22 | 595.00 | 595.00 | 575.00 | 585.00 | 232.73 | 351,400 |
| 2022-03-21 | 585.00 | 595.00 | 565.00 | 595.00 | 236.71 | 506,800 |
| 2022-03-18 | 585.00 | 590.00 | 575.00 | 585.00 | 232.73 | 563,000 |
| 2022-03-17 | 590.00 | 590.00 | 565.00 | 585.00 | 232.73 | 528,400 |
| 2022-03-16 | 580.00 | 595.00 | 570.00 | 590.00 | 234.72 | 640,800 |
| 2022-03-15 | 605.00 | 615.00 | 570.00 | 580.00 | 230.74 | 1,233,400 |
| 2022-03-14 | 605.00 | 625.00 | 600.00 | 605.00 | 240.69 | 927,000 |
| 2022-03-11 | 600.00 | 605.00 | 590.00 | 605.00 | 240.69 | 459,400 |
| 2022-03-10 | 570.00 | 600.00 | 570.00 | 595.00 | 236.71 | 1,302,400 |
| 2022-03-09 | 580.00 | 580.00 | 560.00 | 570.00 | 226.76 | 1,350,400 |
| 2022-03-08 | 610.00 | 625.00 | 575.00 | 580.00 | 230.74 | 1,509,600 |
| 2022-03-07 | 620.00 | 620.00 | 585.00 | 610.00 | 242.68 | 1,266,800 |
| 2022-03-04 | 630.00 | 645.00 | 615.00 | 620.00 | 246.66 | 1,055,800 |
| 2022-03-02 | 620.00 | 650.00 | 605.00 | 625.00 | 248.65 | 2,478,000 |
| 2022-03-01 | 590.00 | 620.00 | 585.00 | 620.00 | 246.66 | 1,935,400 |
| 2022-02-25 | 560.00 | 590.00 | 530.00 | 585.00 | 232.73 | 3,164,600 |
| 2022-02-24 | 600.00 | 610.00 | 560.00 | 560.00 | 222.79 | 4,470,400 |
| 2022-02-23 | 635.00 | 635.00 | 595.00 | 600.00 | 238.70 | 2,951,800 |
| 2022-02-22 | 655.00 | 655.00 | 635.00 | 635.00 | 252.62 | 1,808,400 |
| 2022-02-21 | 655.00 | 660.00 | 645.00 | 655.00 | 260.58 | 1,227,600 |
| 2022-02-18 | 660.00 | 665.00 | 650.00 | 655.00 | 260.58 | 1,012,600 |
| 2022-02-17 | 660.00 | 665.00 | 650.00 | 660.00 | 262.57 | 1,562,600 |
| 2022-02-16 | 665.00 | 675.00 | 645.00 | 660.00 | 262.57 | 1,469,200 |
| 2022-02-15 | 670.00 | 685.00 | 645.00 | 660.00 | 262.57 | 1,984,200 |
| 2022-02-14 | 710.00 | 710.00 | 665.00 | 665.00 | 264.56 | 4,847,000 |
| 2022-02-11 | 705.00 | 745.00 | 700.00 | 710.00 | 282.46 | 4,478,000 |
| 2022-02-10 | 695.00 | 710.00 | 690.00 | 705.00 | 280.47 | 3,787,600 |
| 2022-02-09 | 710.00 | 710.00 | 665.00 | 680.00 | 270.53 | 46,766,600 |
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.