Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 344.00 | 344.00 | 340.00 | 342.00 | 329.62 | 47,800 |
| 2025-08-12 | 346.00 | 346.00 | 340.00 | 344.00 | 331.54 | 74,300 |
| 2025-08-11 | 342.00 | 346.00 | 340.00 | 344.00 | 331.54 | 63,200 |
| 2025-08-08 | 344.00 | 344.00 | 340.00 | 342.00 | 329.62 | 100,000 |
| 2025-08-07 | 344.00 | 346.00 | 340.00 | 344.00 | 331.54 | 79,500 |
| 2025-08-06 | 344.00 | 344.00 | 340.00 | 342.00 | 329.62 | 19,500 |
| 2025-08-05 | 346.00 | 348.00 | 338.00 | 342.00 | 329.62 | 117,500 |
| 2025-08-04 | 340.00 | 344.00 | 340.00 | 340.00 | 327.69 | 87,600 |
| 2025-08-01 | 340.00 | 346.00 | 332.00 | 340.00 | 327.69 | 155,100 |
| 2025-07-31 | 356.00 | 356.00 | 334.00 | 340.00 | 327.69 | 366,900 |
| 2025-07-30 | 340.00 | 378.00 | 334.00 | 342.00 | 329.62 | 1,800,700 |
| 2025-07-29 | 332.00 | 338.00 | 332.00 | 338.00 | 325.76 | 155,500 |
| 2025-07-28 | 334.00 | 336.00 | 332.00 | 332.00 | 319.98 | 108,700 |
| 2025-07-25 | 334.00 | 336.00 | 334.00 | 336.00 | 323.83 | 10,000 |
| 2025-07-24 | 336.00 | 336.00 | 334.00 | 336.00 | 323.83 | 56,400 |
| 2025-07-23 | 332.00 | 338.00 | 332.00 | 336.00 | 323.83 | 81,100 |
| 2025-07-22 | 334.00 | 340.00 | 332.00 | 332.00 | 319.98 | 78,000 |
| 2025-07-21 | 334.00 | 340.00 | 332.00 | 336.00 | 323.83 | 105,200 |
| 2025-07-18 | 334.00 | 350.00 | 334.00 | 336.00 | 323.83 | 36,300 |
| 2025-07-17 | 336.00 | 338.00 | 332.00 | 334.00 | 321.91 | 85,500 |
| 2025-07-16 | 336.00 | 338.00 | 332.00 | 336.00 | 323.83 | 106,100 |
| 2025-07-15 | 334.00 | 338.00 | 332.00 | 336.00 | 323.83 | 146,600 |
| 2025-07-14 | 336.00 | 338.00 | 332.00 | 334.00 | 321.91 | 125,300 |
| 2025-07-11 | 338.00 | 338.00 | 332.00 | 336.00 | 323.83 | 8,700 |
| 2025-07-10 | 332.00 | 338.00 | 332.00 | 338.00 | 325.76 | 79,400 |
| 2025-07-09 | 334.00 | 336.00 | 332.00 | 332.00 | 319.98 | 298,800 |
| 2025-07-08 | 332.00 | 334.00 | 332.00 | 334.00 | 321.91 | 104,100 |
| 2025-07-07 | 336.00 | 338.00 | 320.00 | 332.00 | 319.98 | 163,800 |
| 2025-07-04 | 336.00 | 338.00 | 332.00 | 332.00 | 319.98 | 42,600 |
| 2025-07-03 | 336.00 | 336.00 | 332.00 | 336.00 | 323.83 | 14,700 |
| 2025-07-02 | 336.00 | 338.00 | 334.00 | 336.00 | 323.83 | 16,800 |
| 2025-07-01 | 338.00 | 338.00 | 332.00 | 334.00 | 321.91 | 49,900 |
| 2025-06-30 | 338.00 | 338.00 | 332.00 | 338.00 | 325.76 | 90,700 |
| 2025-06-26 | 332.00 | 338.00 | 332.00 | 338.00 | 325.76 | 303,000 |
| 2025-06-25 | 332.00 | 334.00 | 330.00 | 332.00 | 319.98 | 148,500 |
| 2025-06-24 | 332.00 | 334.00 | 332.00 | 332.00 | 319.98 | 58,300 |
| 2025-06-23 | 332.00 | 338.00 | 332.00 | 332.00 | 319.98 | 303,500 |
| 2025-06-20 | 326.00 | 332.00 | 324.00 | 328.00 | 316.12 | 20,600 |
| 2025-06-19 | 330.00 | 334.00 | 324.00 | 326.00 | 314.20 | 140,200 |
| 2025-06-18 | 330.00 | 332.00 | 312.00 | 330.00 | 318.05 | 59,700 |
| 2025-06-17 | 336.00 | 338.00 | 330.00 | 330.00 | 318.05 | 77,800 |
| 2025-06-16 | 332.00 | 338.00 | 330.00 | 336.00 | 323.83 | 72,000 |
| 2025-06-13 | 332.00 | 340.00 | 330.00 | 330.00 | 318.05 | 174,700 |
| 2025-06-12 | 334.00 | 344.00 | 332.00 | 338.00 | 325.76 | 51,500 |
| 2025-06-11 | 332.00 | 350.00 | 332.00 | 334.00 | 321.91 | 127,800 |
| 2025-06-10 | 324.00 | 336.00 | 324.00 | 332.00 | 319.98 | 384,600 |
| 2025-06-05 | 350.00 | 356.00 | 342.00 | 354.00 | 321.66 | 837,200 |
| 2025-06-04 | 340.00 | 352.00 | 340.00 | 350.00 | 318.02 | 325,800 |
| 2025-06-03 | 340.00 | 346.00 | 340.00 | 340.00 | 308.94 | 163,800 |
| 2025-06-02 | 342.00 | 350.00 | 332.00 | 340.00 | 308.94 | 565,100 |
| 2025-05-28 | 350.00 | 352.00 | 338.00 | 340.00 | 308.94 | 115,800 |
| 2025-05-27 | 352.00 | 352.00 | 346.00 | 350.00 | 318.02 | 77,400 |
| 2025-05-26 | 358.00 | 370.00 | 348.00 | 354.00 | 321.66 | 248,700 |
| 2025-05-23 | 342.00 | 372.00 | 342.00 | 356.00 | 323.47 | 464,600 |
| 2025-05-22 | 336.00 | 346.00 | 336.00 | 342.00 | 310.75 | 75,600 |
| 2025-05-21 | 338.00 | 350.00 | 334.00 | 342.00 | 310.75 | 24,100 |
| 2025-05-20 | 344.00 | 346.00 | 336.00 | 338.00 | 307.12 | 289,600 |
| 2025-05-19 | 342.00 | 352.00 | 338.00 | 344.00 | 312.57 | 139,600 |
| 2025-05-16 | 330.00 | 354.00 | 330.00 | 342.00 | 310.75 | 460,600 |
| 2025-05-15 | 330.00 | 336.00 | 330.00 | 332.00 | 301.67 | 186,800 |
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.