Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 330.00 | 334.00 | 324.00 | 324.00 | 312.27 | 125,300 |
| 2026-05-01 | 328.00 | 328.00 | 328.00 | 328.00 | 316.12 | 0 |
| 2026-04-30 | 332.00 | 334.00 | 324.00 | 328.00 | 316.12 | 265,200 |
| 2026-04-29 | 332.00 | 334.00 | 330.00 | 332.00 | 319.98 | 65,600 |
| 2026-04-28 | 334.00 | 334.00 | 330.00 | 334.00 | 321.91 | 43,200 |
| 2026-04-27 | 336.00 | 336.00 | 330.00 | 334.00 | 321.91 | 101,800 |
| 2026-04-24 | 340.00 | 342.00 | 330.00 | 332.00 | 319.98 | 149,300 |
| 2026-04-23 | 342.00 | 344.00 | 336.00 | 340.00 | 327.69 | 195,200 |
| 2026-04-22 | 336.00 | 344.00 | 332.00 | 342.00 | 329.62 | 53,200 |
| 2026-04-21 | 334.00 | 342.00 | 330.00 | 340.00 | 327.69 | 104,000 |
| 2026-04-20 | 342.00 | 348.00 | 332.00 | 336.00 | 323.83 | 269,000 |
| 2026-04-17 | 346.00 | 346.00 | 332.00 | 344.00 | 331.54 | 162,300 |
| 2026-04-16 | 350.00 | 350.00 | 334.00 | 346.00 | 333.47 | 306,200 |
| 2026-04-15 | 352.00 | 354.00 | 342.00 | 346.00 | 333.47 | 603,200 |
| 2026-04-14 | 330.00 | 348.00 | 330.00 | 346.00 | 333.47 | 825,200 |
| 2026-04-13 | 330.00 | 332.00 | 324.00 | 330.00 | 318.05 | 219,900 |
| 2026-04-10 | 334.00 | 336.00 | 318.00 | 328.00 | 316.12 | 260,300 |
| 2026-04-09 | 322.00 | 334.00 | 322.00 | 334.00 | 321.91 | 121,500 |
| 2026-04-08 | 320.00 | 326.00 | 318.00 | 324.00 | 312.27 | 379,000 |
| 2026-04-07 | 320.00 | 324.00 | 318.00 | 320.00 | 308.41 | 92,100 |
| 2026-04-06 | 320.00 | 326.00 | 312.00 | 320.00 | 308.41 | 300,900 |
| 2026-04-02 | 334.00 | 334.00 | 308.00 | 320.00 | 308.41 | 436,300 |
| 2026-04-01 | 336.00 | 342.00 | 320.00 | 330.00 | 318.05 | 171,800 |
| 2026-03-31 | 334.00 | 346.00 | 320.00 | 334.00 | 321.91 | 754,000 |
| 2026-03-30 | 346.00 | 346.00 | 330.00 | 334.00 | 321.91 | 129,000 |
| 2026-03-27 | 346.00 | 350.00 | 328.00 | 338.00 | 325.76 | 121,500 |
| 2026-03-26 | 356.00 | 360.00 | 330.00 | 346.00 | 333.47 | 617,100 |
| 2026-03-25 | 348.00 | 366.00 | 338.00 | 352.00 | 339.26 | 1,143,800 |
| 2026-03-17 | 364.00 | 364.00 | 344.00 | 350.00 | 337.33 | 602,800 |
| 2026-03-16 | 368.00 | 378.00 | 324.00 | 360.00 | 346.97 | 1,330,300 |
| 2026-03-13 | 346.00 | 380.00 | 332.00 | 362.00 | 348.89 | 1,566,100 |
| 2026-03-12 | 340.00 | 346.00 | 334.00 | 346.00 | 333.47 | 761,800 |
| 2026-03-11 | 326.00 | 360.00 | 324.00 | 342.00 | 329.62 | 1,365,300 |
| 2026-03-10 | 328.00 | 328.00 | 322.00 | 326.00 | 314.20 | 91,100 |
| 2026-03-09 | 328.00 | 332.00 | 308.00 | 328.00 | 316.12 | 445,400 |
| 2026-03-06 | 314.00 | 332.00 | 308.00 | 328.00 | 316.12 | 345,800 |
| 2026-03-05 | 306.00 | 320.00 | 306.00 | 314.00 | 302.63 | 47,100 |
| 2026-03-04 | 328.00 | 328.00 | 302.00 | 306.00 | 294.92 | 530,700 |
| 2026-03-03 | 322.00 | 328.00 | 320.00 | 328.00 | 316.12 | 158,500 |
| 2026-03-02 | 324.00 | 330.00 | 310.00 | 322.00 | 310.34 | 977,300 |
| 2026-02-27 | 318.00 | 330.00 | 318.00 | 326.00 | 314.20 | 190,400 |
| 2026-02-26 | 318.00 | 324.00 | 316.00 | 320.00 | 308.41 | 308,300 |
| 2026-02-25 | 322.00 | 330.00 | 318.00 | 318.00 | 306.49 | 109,100 |
| 2026-02-24 | 322.00 | 322.00 | 318.00 | 322.00 | 310.34 | 79,400 |
| 2026-02-23 | 318.00 | 322.00 | 318.00 | 322.00 | 310.34 | 42,600 |
| 2026-02-20 | 322.00 | 322.00 | 318.00 | 322.00 | 310.34 | 153,800 |
| 2026-02-19 | 320.00 | 322.00 | 318.00 | 322.00 | 310.34 | 242,600 |
| 2026-02-18 | 314.00 | 322.00 | 314.00 | 320.00 | 308.41 | 115,100 |
| 2026-02-13 | 326.00 | 326.00 | 316.00 | 322.00 | 310.34 | 469,200 |
| 2026-02-12 | 328.00 | 328.00 | 318.00 | 318.00 | 306.49 | 153,500 |
| 2026-02-11 | 322.00 | 328.00 | 318.00 | 324.00 | 312.27 | 137,700 |
| 2026-02-10 | 314.00 | 334.00 | 314.00 | 322.00 | 310.34 | 233,200 |
| 2026-02-09 | 316.00 | 318.00 | 312.00 | 316.00 | 304.56 | 27,100 |
| 2026-02-06 | 316.00 | 318.00 | 312.00 | 316.00 | 304.56 | 78,400 |
| 2026-02-05 | 318.00 | 320.00 | 314.00 | 318.00 | 306.49 | 25,300 |
| 2026-02-04 | 316.00 | 320.00 | 314.00 | 318.00 | 306.49 | 86,900 |
| 2026-02-03 | 310.00 | 334.00 | 310.00 | 318.00 | 306.49 | 318,000 |
| 2026-02-02 | 314.00 | 332.00 | 310.00 | 316.00 | 304.56 | 173,900 |
| 2026-01-30 | 310.00 | 324.00 | 310.00 | 318.00 | 306.49 | 215,600 |
| 2026-01-29 | 320.00 | 336.00 | 296.00 | 316.00 | 304.56 | 646,400 |
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.