Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 320.00 | 330.00 | 300.00 | 320.00 | 308.41 | 1,308,700 |
| 2026-01-27 | 328.00 | 328.00 | 320.00 | 324.00 | 312.27 | 110,800 |
| 2026-01-26 | 330.00 | 336.00 | 326.00 | 328.00 | 316.12 | 305,900 |
| 2026-01-23 | 332.00 | 334.00 | 320.00 | 330.00 | 318.05 | 1,271,300 |
| 2026-01-22 | 338.00 | 340.00 | 328.00 | 332.00 | 319.98 | 647,900 |
| 2026-01-21 | 332.00 | 342.00 | 326.00 | 334.00 | 321.91 | 1,000,400 |
| 2026-01-20 | 350.00 | 354.00 | 320.00 | 332.00 | 319.98 | 1,307,800 |
| 2026-01-19 | 316.00 | 366.00 | 312.00 | 338.00 | 325.76 | 5,640,500 |
| 2026-01-16 | 314.00 | 314.00 | 314.00 | 314.00 | 302.63 | 0 |
| 2026-01-15 | 312.00 | 316.00 | 310.00 | 314.00 | 302.63 | 357,100 |
| 2026-01-14 | 312.00 | 314.00 | 310.00 | 312.00 | 300.70 | 483,000 |
| 2026-01-13 | 312.00 | 312.00 | 306.00 | 310.00 | 298.78 | 347,900 |
| 2026-01-12 | 312.00 | 312.00 | 308.00 | 308.00 | 296.85 | 349,800 |
| 2026-01-09 | 312.00 | 314.00 | 310.00 | 312.00 | 300.70 | 148,800 |
| 2026-01-08 | 314.00 | 314.00 | 310.00 | 312.00 | 300.70 | 133,000 |
| 2026-01-07 | 310.00 | 316.00 | 310.00 | 314.00 | 302.63 | 467,900 |
| 2026-01-06 | 310.00 | 312.00 | 310.00 | 310.00 | 298.78 | 141,900 |
| 2026-01-05 | 312.00 | 312.00 | 308.00 | 312.00 | 300.70 | 252,600 |
| 2026-01-02 | 308.00 | 312.00 | 308.00 | 310.00 | 298.78 | 322,700 |
| 2026-01-01 | 308.00 | 308.00 | 308.00 | 308.00 | 296.85 | 0 |
| 2025-12-31 | 308.00 | 308.00 | 308.00 | 308.00 | 296.85 | 0 |
| 2025-12-30 | 312.00 | 314.00 | 308.00 | 308.00 | 296.85 | 145,800 |
| 2025-12-29 | 310.00 | 312.00 | 308.00 | 312.00 | 300.70 | 96,800 |
| 2025-12-26 | 312.00 | 312.00 | 312.00 | 312.00 | 300.70 | 0 |
| 2025-12-25 | 312.00 | 312.00 | 312.00 | 312.00 | 300.70 | 0 |
| 2025-12-24 | 310.00 | 312.00 | 310.00 | 312.00 | 300.70 | 129,100 |
| 2025-12-23 | 312.00 | 312.00 | 308.00 | 308.00 | 296.85 | 33,000 |
| 2025-12-22 | 310.00 | 314.00 | 306.00 | 312.00 | 300.70 | 100,000 |
| 2025-12-19 | 312.00 | 314.00 | 306.00 | 310.00 | 298.78 | 202,200 |
| 2025-12-18 | 312.00 | 316.00 | 308.00 | 312.00 | 300.70 | 147,700 |
| 2025-12-17 | 314.00 | 314.00 | 308.00 | 312.00 | 300.70 | 135,300 |
| 2025-12-16 | 312.00 | 320.00 | 302.00 | 312.00 | 300.70 | 722,500 |
| 2025-12-15 | 310.00 | 312.00 | 308.00 | 312.00 | 300.70 | 63,600 |
| 2025-12-12 | 312.00 | 314.00 | 308.00 | 312.00 | 300.70 | 81,900 |
| 2025-12-11 | 312.00 | 316.00 | 310.00 | 312.00 | 300.70 | 57,600 |
| 2025-12-10 | 316.00 | 316.00 | 312.00 | 312.00 | 300.70 | 136,200 |
| 2025-12-09 | 316.00 | 316.00 | 314.00 | 316.00 | 304.56 | 71,600 |
| 2025-12-08 | 316.00 | 316.00 | 310.00 | 314.00 | 302.63 | 64,100 |
| 2025-12-05 | 312.00 | 316.00 | 310.00 | 316.00 | 304.56 | 302,600 |
| 2025-12-04 | 312.00 | 318.00 | 312.00 | 314.00 | 302.63 | 169,300 |
| 2025-12-03 | 316.00 | 316.00 | 312.00 | 314.00 | 302.63 | 54,400 |
| 2025-12-02 | 316.00 | 316.00 | 312.00 | 312.00 | 300.70 | 55,600 |
| 2025-12-01 | 316.00 | 318.00 | 314.00 | 314.00 | 302.63 | 243,200 |
| 2025-11-28 | 314.00 | 316.00 | 314.00 | 316.00 | 304.56 | 80,700 |
| 2025-11-27 | 312.00 | 316.00 | 312.00 | 314.00 | 302.63 | 58,500 |
| 2025-11-26 | 314.00 | 316.00 | 312.00 | 314.00 | 302.63 | 141,000 |
| 2025-11-25 | 316.00 | 316.00 | 312.00 | 316.00 | 304.56 | 193,400 |
| 2025-11-24 | 316.00 | 318.00 | 314.00 | 318.00 | 306.49 | 272,900 |
| 2025-11-21 | 312.00 | 322.00 | 312.00 | 318.00 | 306.49 | 1,023,800 |
| 2025-11-20 | 314.00 | 316.00 | 312.00 | 314.00 | 302.63 | 71,500 |
| 2025-11-19 | 314.00 | 316.00 | 312.00 | 316.00 | 304.56 | 64,700 |
| 2025-11-18 | 316.00 | 316.00 | 312.00 | 316.00 | 304.56 | 31,000 |
| 2025-11-17 | 314.00 | 316.00 | 314.00 | 316.00 | 304.56 | 122,200 |
| 2025-11-14 | 314.00 | 316.00 | 312.00 | 314.00 | 302.63 | 42,600 |
| 2025-11-13 | 314.00 | 318.00 | 312.00 | 318.00 | 306.49 | 130,400 |
| 2025-11-12 | 312.00 | 314.00 | 312.00 | 312.00 | 300.70 | 69,500 |
| 2025-11-11 | 314.00 | 314.00 | 310.00 | 312.00 | 300.70 | 79,000 |
| 2025-11-10 | 316.00 | 316.00 | 312.00 | 314.00 | 302.63 | 181,000 |
| 2025-11-07 | 314.00 | 316.00 | 310.00 | 316.00 | 304.56 | 49,300 |
| 2025-11-06 | 314.00 | 314.00 | 312.00 | 314.00 | 302.63 | 41,500 |
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.