Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 316.00 | 316.00 | 310.00 | 314.00 | 302.63 | 162,900 |
| 2025-11-04 | 318.00 | 318.00 | 312.00 | 314.00 | 302.63 | 207,500 |
| 2025-11-03 | 316.00 | 316.00 | 310.00 | 316.00 | 304.56 | 172,800 |
| 2025-10-31 | 318.00 | 318.00 | 314.00 | 314.00 | 302.63 | 92,800 |
| 2025-10-30 | 320.00 | 320.00 | 314.00 | 314.00 | 302.63 | 394,300 |
| 2025-10-29 | 320.00 | 320.00 | 314.00 | 318.00 | 306.49 | 66,700 |
| 2025-10-28 | 312.00 | 320.00 | 310.00 | 320.00 | 308.41 | 148,500 |
| 2025-10-27 | 312.00 | 316.00 | 310.00 | 312.00 | 300.70 | 194,100 |
| 2025-10-24 | 318.00 | 320.00 | 312.00 | 312.00 | 300.70 | 215,700 |
| 2025-10-23 | 316.00 | 320.00 | 312.00 | 318.00 | 306.49 | 772,400 |
| 2025-10-22 | 314.00 | 316.00 | 312.00 | 316.00 | 304.56 | 46,300 |
| 2025-10-21 | 314.00 | 316.00 | 310.00 | 314.00 | 302.63 | 457,700 |
| 2025-10-20 | 314.00 | 318.00 | 314.00 | 314.00 | 302.63 | 295,500 |
| 2025-10-17 | 318.00 | 318.00 | 310.00 | 316.00 | 304.56 | 820,800 |
| 2025-10-16 | 316.00 | 318.00 | 312.00 | 318.00 | 306.49 | 103,300 |
| 2025-10-15 | 314.00 | 320.00 | 314.00 | 316.00 | 304.56 | 139,300 |
| 2025-10-14 | 320.00 | 320.00 | 314.00 | 314.00 | 302.63 | 173,900 |
| 2025-10-13 | 320.00 | 320.00 | 316.00 | 320.00 | 308.41 | 325,100 |
| 2025-10-10 | 320.00 | 320.00 | 316.00 | 320.00 | 308.41 | 226,600 |
| 2025-10-09 | 318.00 | 320.00 | 316.00 | 320.00 | 308.41 | 125,200 |
| 2025-10-08 | 318.00 | 320.00 | 312.00 | 318.00 | 306.49 | 268,800 |
| 2025-10-07 | 320.00 | 320.00 | 318.00 | 320.00 | 308.41 | 116,100 |
| 2025-10-06 | 322.00 | 322.00 | 318.00 | 320.00 | 308.41 | 83,100 |
| 2025-10-03 | 320.00 | 320.00 | 318.00 | 318.00 | 306.49 | 158,100 |
| 2025-10-02 | 318.00 | 320.00 | 316.00 | 320.00 | 308.41 | 81,600 |
| 2025-10-01 | 320.00 | 320.00 | 318.00 | 318.00 | 306.49 | 99,100 |
| 2025-09-30 | 318.00 | 320.00 | 318.00 | 320.00 | 308.41 | 111,100 |
| 2025-09-29 | 320.00 | 322.00 | 318.00 | 318.00 | 306.49 | 33,000 |
| 2025-09-26 | 322.00 | 324.00 | 320.00 | 320.00 | 308.41 | 106,200 |
| 2025-09-25 | 314.00 | 326.00 | 314.00 | 322.00 | 310.34 | 115,900 |
| 2025-09-24 | 318.00 | 318.00 | 314.00 | 314.00 | 302.63 | 257,200 |
| 2025-09-23 | 320.00 | 322.00 | 314.00 | 318.00 | 306.49 | 513,100 |
| 2025-09-22 | 326.00 | 326.00 | 318.00 | 320.00 | 308.41 | 193,600 |
| 2025-09-19 | 326.00 | 326.00 | 318.00 | 322.00 | 310.34 | 308,500 |
| 2025-09-18 | 328.00 | 328.00 | 322.00 | 326.00 | 314.20 | 298,600 |
| 2025-09-17 | 326.00 | 326.00 | 322.00 | 326.00 | 314.20 | 128,800 |
| 2025-09-16 | 326.00 | 328.00 | 320.00 | 326.00 | 314.20 | 482,700 |
| 2025-09-15 | 332.00 | 334.00 | 326.00 | 326.00 | 314.20 | 334,900 |
| 2025-09-12 | 328.00 | 334.00 | 326.00 | 332.00 | 319.98 | 60,400 |
| 2025-09-11 | 330.00 | 336.00 | 326.00 | 328.00 | 316.12 | 40,000 |
| 2025-09-10 | 330.00 | 332.00 | 328.00 | 330.00 | 318.05 | 47,400 |
| 2025-09-09 | 334.00 | 334.00 | 328.00 | 330.00 | 318.05 | 143,700 |
| 2025-09-08 | 332.00 | 334.00 | 330.00 | 330.00 | 318.05 | 181,100 |
| 2025-09-05 | 332.00 | 332.00 | 332.00 | 332.00 | 319.98 | 0 |
| 2025-09-04 | 334.00 | 336.00 | 332.00 | 332.00 | 319.98 | 73,000 |
| 2025-09-03 | 338.00 | 338.00 | 332.00 | 334.00 | 321.91 | 222,400 |
| 2025-09-02 | 334.00 | 338.00 | 332.00 | 336.00 | 323.83 | 280,900 |
| 2025-09-01 | 336.00 | 400.00 | 332.00 | 338.00 | 325.76 | 2,822,500 |
| 2025-08-29 | 334.00 | 334.00 | 320.00 | 328.00 | 316.12 | 176,300 |
| 2025-08-28 | 332.00 | 338.00 | 332.00 | 336.00 | 323.83 | 133,000 |
| 2025-08-27 | 332.00 | 336.00 | 332.00 | 332.00 | 319.98 | 100,600 |
| 2025-08-26 | 336.00 | 336.00 | 330.00 | 336.00 | 323.83 | 116,600 |
| 2025-08-25 | 342.00 | 342.00 | 332.00 | 336.00 | 323.83 | 94,300 |
| 2025-08-22 | 340.00 | 342.00 | 338.00 | 340.00 | 327.69 | 342,400 |
| 2025-08-21 | 334.00 | 340.00 | 334.00 | 338.00 | 325.76 | 44,100 |
| 2025-08-20 | 336.00 | 340.00 | 334.00 | 338.00 | 325.76 | 137,300 |
| 2025-08-19 | 342.00 | 342.00 | 336.00 | 338.00 | 325.76 | 39,000 |
| 2025-08-18 | 342.00 | 342.00 | 342.00 | 342.00 | 329.62 | 0 |
| 2025-08-15 | 340.00 | 342.00 | 340.00 | 342.00 | 329.62 | 17,900 |
| 2025-08-14 | 342.00 | 344.00 | 322.00 | 340.00 | 327.69 | 475,800 |
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.