Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 330.00 | 334.00 | 328.00 | 330.00 | 299.85 | 169,600 |
| 2025-05-09 | 330.00 | 330.00 | 324.00 | 330.00 | 299.85 | 85,800 |
| 2025-05-08 | 328.00 | 330.00 | 324.00 | 330.00 | 299.85 | 183,700 |
| 2025-05-07 | 330.00 | 332.00 | 328.00 | 328.00 | 298.03 | 79,800 |
| 2025-05-06 | 332.00 | 338.00 | 326.00 | 332.00 | 301.67 | 221,500 |
| 2025-05-05 | 332.00 | 332.00 | 324.00 | 330.00 | 299.85 | 134,000 |
| 2025-05-02 | 334.00 | 334.00 | 320.00 | 328.00 | 298.03 | 414,300 |
| 2025-04-30 | 354.00 | 360.00 | 320.00 | 328.00 | 298.03 | 1,620,700 |
| 2025-04-29 | 362.00 | 374.00 | 352.00 | 354.00 | 321.66 | 219,300 |
| 2025-04-28 | 348.00 | 434.00 | 332.00 | 360.00 | 327.11 | 614,800 |
| 2025-04-25 | 344.00 | 350.00 | 340.00 | 348.00 | 316.21 | 181,200 |
| 2025-04-24 | 342.00 | 346.00 | 340.00 | 344.00 | 312.57 | 56,000 |
| 2025-04-23 | 332.00 | 340.00 | 330.00 | 340.00 | 308.94 | 92,400 |
| 2025-04-22 | 330.00 | 332.00 | 326.00 | 332.00 | 301.67 | 40,100 |
| 2025-04-21 | 328.00 | 336.00 | 324.00 | 330.00 | 299.85 | 99,200 |
| 2025-04-17 | 320.00 | 330.00 | 318.00 | 328.00 | 298.03 | 97,300 |
| 2025-04-16 | 312.00 | 330.00 | 310.00 | 320.00 | 290.76 | 204,700 |
| 2025-04-15 | 310.00 | 330.00 | 310.00 | 312.00 | 283.49 | 267,800 |
| 2025-04-14 | 300.00 | 348.00 | 298.00 | 308.00 | 279.86 | 429,700 |
| 2025-04-11 | 318.00 | 318.00 | 282.00 | 300.00 | 272.59 | 687,000 |
| 2025-04-10 | 320.00 | 320.00 | 302.00 | 318.00 | 288.95 | 149,400 |
| 2025-04-09 | 312.00 | 312.00 | 302.00 | 308.00 | 279.86 | 77,600 |
| 2025-04-08 | 320.00 | 320.00 | 306.00 | 312.00 | 283.49 | 271,600 |
| 2025-03-27 | 336.00 | 336.00 | 320.00 | 334.00 | 303.48 | 85,500 |
| 2025-03-26 | 336.00 | 340.00 | 322.00 | 336.00 | 305.30 | 12,300 |
| 2025-03-25 | 330.00 | 334.00 | 324.00 | 334.00 | 303.48 | 50,800 |
| 2025-03-24 | 330.00 | 338.00 | 300.00 | 332.00 | 301.67 | 242,300 |
| 2025-03-21 | 336.00 | 338.00 | 332.00 | 336.00 | 305.30 | 98,800 |
| 2025-03-20 | 332.00 | 336.00 | 332.00 | 334.00 | 303.48 | 10,500 |
| 2025-03-19 | 336.00 | 338.00 | 326.00 | 336.00 | 305.30 | 43,800 |
| 2025-03-18 | 336.00 | 340.00 | 326.00 | 336.00 | 305.30 | 218,200 |
| 2025-03-17 | 332.00 | 340.00 | 330.00 | 336.00 | 305.30 | 354,600 |
| 2025-03-14 | 348.00 | 348.00 | 322.00 | 334.00 | 303.48 | 134,900 |
| 2025-03-13 | 332.00 | 334.00 | 326.00 | 332.00 | 301.67 | 159,300 |
| 2025-03-12 | 332.00 | 332.00 | 310.00 | 330.00 | 299.85 | 227,800 |
| 2025-03-11 | 334.00 | 334.00 | 322.00 | 332.00 | 301.67 | 47,800 |
| 2025-03-10 | 334.00 | 334.00 | 312.00 | 334.00 | 303.48 | 92,900 |
| 2025-03-07 | 338.00 | 346.00 | 330.00 | 334.00 | 303.48 | 75,600 |
| 2025-03-06 | 324.00 | 332.00 | 318.00 | 330.00 | 299.85 | 551,800 |
| 2025-03-05 | 332.00 | 332.00 | 316.00 | 324.00 | 294.40 | 389,900 |
| 2025-03-04 | 340.00 | 346.00 | 330.00 | 332.00 | 301.67 | 69,400 |
| 2025-03-03 | 330.00 | 348.00 | 330.00 | 340.00 | 308.94 | 106,300 |
| 2025-02-28 | 344.00 | 344.00 | 332.00 | 336.00 | 305.30 | 237,800 |
| 2025-02-27 | 342.00 | 350.00 | 340.00 | 344.00 | 312.57 | 84,300 |
| 2025-02-26 | 344.00 | 346.00 | 336.00 | 342.00 | 310.75 | 70,100 |
| 2025-02-25 | 346.00 | 346.00 | 344.00 | 344.00 | 312.57 | 191,200 |
| 2025-02-24 | 350.00 | 350.00 | 344.00 | 346.00 | 314.39 | 222,100 |
| 2025-02-21 | 352.00 | 352.00 | 344.00 | 352.00 | 319.84 | 1,193,800 |
| 2025-02-20 | 356.00 | 356.00 | 346.00 | 346.00 | 314.39 | 553,200 |
| 2025-02-19 | 362.00 | 362.00 | 346.00 | 354.00 | 321.66 | 782,700 |
| 2025-02-18 | 356.00 | 356.00 | 342.00 | 352.00 | 319.84 | 706,800 |
| 2025-02-17 | 364.00 | 366.00 | 350.00 | 356.00 | 323.47 | 686,500 |
| 2025-02-14 | 362.00 | 400.00 | 350.00 | 364.00 | 330.74 | 252,200 |
| 2025-02-13 | 364.00 | 364.00 | 354.00 | 358.00 | 325.29 | 191,000 |
| 2025-02-12 | 380.00 | 390.00 | 348.00 | 364.00 | 330.74 | 1,111,800 |
| 2025-02-11 | 386.00 | 412.00 | 368.00 | 380.00 | 345.28 | 418,500 |
| 2025-02-10 | 416.00 | 440.00 | 374.00 | 384.00 | 348.92 | 734,600 |
| 2025-02-07 | 458.00 | 458.00 | 406.00 | 414.00 | 376.18 | 996,900 |
| 2025-02-06 | 450.00 | 484.00 | 446.00 | 458.00 | 416.16 | 1,198,900 |
| 2025-02-05 | 970.00 | 990.00 | 830.00 | 900.00 | 408.89 | 2,101,200 |
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.