Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | 27,000 |
| 2026-07-24 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 51,700 |
| 2026-07-23 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 91,200 |
| 2026-07-22 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 90,400 |
| 2026-07-21 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 75,700 |
| 2026-07-20 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 35,500 |
| 2026-07-17 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 37,800 |
| 2026-07-16 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | 35,000 |
| 2026-07-15 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 41,900 |
| 2026-07-14 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 48,200 |
| 2026-07-13 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 6,300 |
| 2026-07-10 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 44,900 |
| 2026-07-09 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | 31,200 |
| 2026-07-08 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 34,400 |
| 2026-07-07 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 152,400 |
| 2026-07-06 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 57,400 |
| 2026-07-03 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 11,000 |
| 2026-07-02 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,000 |
| 2026-07-01 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 24,600 |
| 2026-06-30 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 54,600 |
| 2026-06-29 | 282.00 | 286.00 | 272.00 | 272.00 | 272.00 | 129,100 |
| 2026-06-26 | 288.00 | 290.00 | 282.00 | 290.00 | 279.50 | 152,400 |
| 2026-06-25 | 286.00 | 292.00 | 286.00 | 288.00 | 277.57 | 13,900 |
| 2026-06-24 | 284.00 | 290.00 | 282.00 | 286.00 | 275.64 | 201,500 |
| 2026-06-23 | 288.00 | 292.00 | 282.00 | 282.00 | 271.79 | 210,100 |
| 2026-06-22 | 286.00 | 294.00 | 286.00 | 288.00 | 277.57 | 39,000 |
| 2026-06-19 | 290.00 | 300.00 | 286.00 | 292.00 | 281.43 | 42,600 |
| 2026-06-18 | 294.00 | 294.00 | 282.00 | 286.00 | 275.64 | 39,300 |
| 2026-06-17 | 312.00 | 312.00 | 286.00 | 294.00 | 283.36 | 575,600 |
| 2026-06-16 | 280.00 | 280.00 | 280.00 | 280.00 | 269.86 | 0 |
| 2026-06-15 | 280.00 | 280.00 | 274.00 | 280.00 | 269.86 | 69,100 |
| 2026-06-12 | 264.00 | 278.00 | 262.00 | 272.00 | 262.15 | 74,400 |
| 2026-06-11 | 270.00 | 270.00 | 266.00 | 266.00 | 256.37 | 8,900 |
| 2026-06-10 | 266.00 | 278.00 | 266.00 | 272.00 | 262.15 | 37,900 |
| 2026-06-09 | 254.00 | 266.00 | 248.00 | 266.00 | 256.37 | 58,200 |
| 2026-06-08 | 268.00 | 268.00 | 250.00 | 256.00 | 246.73 | 100,100 |
| 2026-06-05 | 272.00 | 276.00 | 268.00 | 268.00 | 258.30 | 48,700 |
| 2026-06-04 | 282.00 | 292.00 | 270.00 | 272.00 | 262.15 | 153,500 |
| 2026-06-03 | 288.00 | 292.00 | 280.00 | 282.00 | 271.79 | 56,100 |
| 2026-06-02 | 286.00 | 296.00 | 284.00 | 288.00 | 277.57 | 341,600 |
| 2026-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 279.50 | 0 |
| 2026-05-29 | 282.00 | 290.00 | 282.00 | 290.00 | 279.50 | 23,600 |
| 2026-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 279.50 | 0 |
| 2026-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 279.50 | 0 |
| 2026-05-26 | 286.00 | 300.00 | 280.00 | 290.00 | 279.50 | 218,700 |
| 2026-05-25 | 290.00 | 298.00 | 280.00 | 286.00 | 275.64 | 543,300 |
| 2026-05-22 | 316.00 | 316.00 | 284.00 | 292.00 | 281.43 | 299,600 |
| 2026-05-21 | 298.00 | 298.00 | 282.00 | 288.00 | 277.57 | 229,300 |
| 2026-05-20 | 294.00 | 304.00 | 294.00 | 296.00 | 285.28 | 103,200 |
| 2026-05-19 | 314.00 | 314.00 | 290.00 | 294.00 | 283.36 | 222,500 |
| 2026-05-18 | 320.00 | 320.00 | 280.00 | 304.00 | 292.99 | 634,200 |
| 2026-05-15 | 318.00 | 318.00 | 318.00 | 318.00 | 306.49 | 0 |
| 2026-05-14 | 318.00 | 318.00 | 318.00 | 318.00 | 306.49 | 0 |
| 2026-05-13 | 318.00 | 320.00 | 316.00 | 318.00 | 306.49 | 40,500 |
| 2026-05-12 | 322.00 | 322.00 | 318.00 | 318.00 | 306.49 | 78,100 |
| 2026-05-11 | 324.00 | 332.00 | 318.00 | 318.00 | 306.49 | 134,900 |
| 2026-05-08 | 338.00 | 338.00 | 324.00 | 324.00 | 312.27 | 307,500 |
| 2026-05-07 | 328.00 | 336.00 | 324.00 | 326.00 | 314.20 | 98,000 |
| 2026-05-06 | 330.00 | 330.00 | 324.00 | 328.00 | 316.12 | 87,600 |
| 2026-05-05 | 324.00 | 334.00 | 324.00 | 332.00 | 319.98 | 25,100 |
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.