Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 695.00 | 710.00 | 695.00 | 705.00 | 280.47 | 2,733,200 |
| 2022-02-07 | 685.00 | 705.00 | 680.00 | 690.00 | 274.50 | 2,262,800 |
| 2022-02-04 | 675.00 | 700.00 | 670.00 | 680.00 | 270.53 | 1,326,800 |
| 2022-02-03 | 700.00 | 710.00 | 670.00 | 675.00 | 268.54 | 2,129,600 |
| 2022-02-02 | 725.00 | 730.00 | 700.00 | 700.00 | 278.48 | 3,616,200 |
| 2022-01-31 | 655.00 | 760.00 | 650.00 | 715.00 | 284.45 | 6,378,400 |
| 2022-01-28 | 670.00 | 715.00 | 645.00 | 655.00 | 260.58 | 10,498,800 |
| 2022-01-27 | 720.00 | 720.00 | 690.00 | 690.00 | 274.50 | 5,143,200 |
| 2022-01-26 | 740.00 | 740.00 | 740.00 | 740.00 | 294.40 | 1,895,400 |
| 2022-01-25 | 825.00 | 825.00 | 795.00 | 795.00 | 316.28 | 1,534,200 |
| 2022-01-24 | 910.00 | 910.00 | 850.00 | 850.00 | 338.16 | 8,257,600 |
| 2022-01-21 | 895.00 | 920.00 | 880.00 | 910.00 | 362.03 | 40,481,000 |
| 2022-01-20 | 830.00 | 895.00 | 805.00 | 895.00 | 356.06 | 77,178,400 |
| 2022-01-19 | 795.00 | 850.00 | 775.00 | 830.00 | 330.20 | 31,997,000 |
| 2022-01-18 | 810.00 | 810.00 | 760.00 | 800.00 | 318.27 | 40,470,800 |
| 2022-01-17 | 815.00 | 815.00 | 815.00 | 815.00 | 324.23 | 2,205,800 |
| 2022-01-14 | 935.00 | 935.00 | 875.00 | 875.00 | 348.10 | 3,348,000 |
| 2022-01-13 | 940.00 | 940.00 | 940.00 | 940.00 | 373.96 | 25,188,000 |
| 2022-01-12 | 1,085.00 | 1,085.00 | 1,010.00 | 1,010.00 | 401.81 | 34,707,400 |
| 2022-01-11 | 1,155.00 | 1,205.00 | 1,085.00 | 1,085.00 | 431.65 | 68,642,400 |
| 2022-01-10 | 1,105.00 | 1,180.00 | 1,065.00 | 1,165.00 | 463.48 | 170,277,200 |
| 2022-01-07 | 1,065.00 | 1,120.00 | 1,010.00 | 1,105.00 | 439.61 | 76,649,000 |
| 2022-01-06 | 1,160.00 | 1,160.00 | 1,080.00 | 1,080.00 | 429.66 | 37,323,800 |
| 2022-01-05 | 1,115.00 | 1,175.00 | 1,090.00 | 1,160.00 | 461.49 | 108,832,000 |
| 2022-01-04 | 1,150.00 | 1,150.00 | 1,065.00 | 1,110.00 | 441.59 | 67,344,200 |
| 2022-01-03 | 1,100.00 | 1,150.00 | 1,075.00 | 1,145.00 | 455.52 | 128,995,800 |
| 2021-12-30 | 1,050.00 | 1,100.00 | 1,040.00 | 1,095.00 | 435.63 | 72,952,600 |
| 2021-12-29 | 1,050.00 | 1,055.00 | 1,010.00 | 1,050.00 | 417.72 | 41,826,200 |
| 2021-12-28 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 415.74 | 35,706,200 |
| 2021-12-27 | 1,025.00 | 1,035.00 | 995.00 | 1,005.00 | 399.82 | 31,315,400 |
| 2021-12-24 | 1,025.00 | 1,040.00 | 1,000.00 | 1,025.00 | 407.78 | 20,714,800 |
| 2021-12-23 | 1,085.00 | 1,085.00 | 995.00 | 1,030.00 | 409.77 | 42,271,600 |
| 2021-12-22 | 1,015.00 | 1,065.00 | 1,000.00 | 1,065.00 | 423.69 | 89,333,800 |
| 2021-12-21 | 980.00 | 1,020.00 | 965.00 | 1,015.00 | 403.80 | 39,123,600 |
| 2021-12-20 | 995.00 | 995.00 | 955.00 | 980.00 | 389.88 | 24,569,800 |
| 2021-12-17 | 1,030.00 | 1,030.00 | 975.00 | 995.00 | 395.84 | 10,343,600 |
| 2021-12-16 | 1,050.00 | 1,055.00 | 1,000.00 | 1,030.00 | 409.77 | 23,879,800 |
| 2021-12-15 | 1,030.00 | 1,055.00 | 1,000.00 | 1,050.00 | 417.72 | 24,868,200 |
| 2021-12-14 | 985.00 | 1,020.00 | 950.00 | 1,020.00 | 405.79 | 20,642,800 |
| 2021-12-13 | 1,050.00 | 1,065.00 | 995.00 | 995.00 | 395.84 | 29,793,000 |
| 2021-12-10 | 1,150.00 | 1,150.00 | 1,065.00 | 1,065.00 | 423.69 | 26,372,000 |
| 2021-12-09 | 1,170.00 | 1,175.00 | 1,095.00 | 1,145.00 | 455.52 | 50,409,400 |
| 2021-12-08 | 1,250.00 | 1,260.00 | 1,175.00 | 1,175.00 | 467.45 | 21,841,600 |
| 2021-12-07 | 1,350.00 | 1,430.00 | 1,260.00 | 1,260.00 | 501.27 | 104,002,800 |
| 2021-12-06 | 1,300.00 | 1,370.00 | 1,280.00 | 1,350.00 | 537.07 | 74,142,200 |
| 2021-12-03 | 1,270.00 | 1,320.00 | 1,190.00 | 1,300.00 | 517.18 | 69,058,200 |
| 2021-12-02 | 1,250.00 | 1,290.00 | 1,250.00 | 1,275.00 | 507.24 | 25,167,400 |
| 2021-12-01 | 1,230.00 | 1,270.00 | 1,195.00 | 1,250.00 | 497.29 | 43,260,400 |
| 2021-11-30 | 1,270.00 | 1,335.00 | 1,220.00 | 1,230.00 | 489.33 | 62,139,200 |
| 2021-11-29 | 1,225.00 | 1,265.00 | 1,195.00 | 1,265.00 | 503.26 | 36,984,000 |
| 2021-11-26 | 1,240.00 | 1,255.00 | 1,215.00 | 1,220.00 | 485.36 | 18,752,400 |
| 2021-11-25 | 1,280.00 | 1,340.00 | 1,210.00 | 1,240.00 | 493.31 | 102,694,600 |
| 2021-11-24 | 1,105.00 | 1,280.00 | 1,100.00 | 1,280.00 | 509.23 | 133,390,800 |
| 2021-11-23 | 1,125.00 | 1,130.00 | 1,085.00 | 1,105.00 | 439.61 | 19,610,600 |
| 2021-11-22 | 1,100.00 | 1,135.00 | 1,095.00 | 1,120.00 | 445.57 | 28,482,000 |
| 2021-11-19 | 1,070.00 | 1,115.00 | 1,065.00 | 1,095.00 | 435.63 | 15,716,600 |
| 2021-11-18 | 1,090.00 | 1,095.00 | 1,030.00 | 1,065.00 | 423.69 | 28,841,400 |
| 2021-11-17 | 1,180.00 | 1,215.00 | 1,095.00 | 1,095.00 | 435.63 | 65,921,000 |
| 2021-11-16 | 1,095.00 | 1,190.00 | 1,085.00 | 1,175.00 | 467.45 | 75,733,800 |
| 2021-11-15 | 1,050.00 | 1,095.00 | 1,000.00 | 1,095.00 | 435.63 | 39,052,400 |
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.