Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 890.00 | 975.00 | 880.00 | 970.00 | 440.69 | 2,731,800 |
| 2025-02-03 | 1,030.00 | 1,050.00 | 865.00 | 885.00 | 402.07 | 2,311,400 |
| 2025-01-31 | 995.00 | 1,020.00 | 950.00 | 1,015.00 | 461.13 | 701,800 |
| 2025-01-30 | 1,065.00 | 1,065.00 | 990.00 | 1,000.00 | 454.32 | 1,600,000 |
| 2025-01-24 | 1,020.00 | 1,100.00 | 1,020.00 | 1,065.00 | 483.85 | 2,645,200 |
| 2025-01-23 | 960.00 | 1,140.00 | 865.00 | 1,015.00 | 461.13 | 2,837,200 |
| 2025-01-22 | 1,030.00 | 1,030.00 | 925.00 | 940.00 | 427.06 | 3,319,400 |
| 2025-01-21 | 835.00 | 1,030.00 | 835.00 | 1,030.00 | 467.95 | 8,619,400 |
| 2025-01-20 | 760.00 | 850.00 | 760.00 | 825.00 | 374.81 | 2,095,200 |
| 2025-01-17 | 755.00 | 765.00 | 735.00 | 755.00 | 343.01 | 157,000 |
| 2025-01-16 | 740.00 | 780.00 | 730.00 | 750.00 | 340.74 | 202,000 |
| 2025-01-15 | 810.00 | 830.00 | 725.00 | 725.00 | 329.38 | 1,342,800 |
| 2025-01-14 | 740.00 | 855.00 | 740.00 | 810.00 | 368.00 | 854,400 |
| 2025-01-13 | 755.00 | 760.00 | 735.00 | 735.00 | 333.92 | 83,000 |
| 2025-01-10 | 770.00 | 770.00 | 755.00 | 755.00 | 343.01 | 57,800 |
| 2025-01-09 | 775.00 | 775.00 | 755.00 | 755.00 | 343.01 | 56,600 |
| 2025-01-08 | 770.00 | 770.00 | 750.00 | 770.00 | 349.83 | 82,000 |
| 2025-01-07 | 775.00 | 780.00 | 770.00 | 770.00 | 349.83 | 2,800 |
| 2025-01-06 | 790.00 | 790.00 | 770.00 | 775.00 | 352.10 | 147,000 |
| 2025-01-03 | 775.00 | 785.00 | 760.00 | 780.00 | 354.37 | 5,200 |
| 2025-01-02 | 775.00 | 790.00 | 760.00 | 775.00 | 352.10 | 13,800 |
| 2024-12-30 | 770.00 | 775.00 | 755.00 | 775.00 | 352.10 | 262,200 |
| 2024-12-27 | 770.00 | 790.00 | 750.00 | 760.00 | 345.28 | 39,200 |
| 2024-12-24 | 745.00 | 780.00 | 735.00 | 750.00 | 340.74 | 40,000 |
| 2024-12-23 | 780.00 | 780.00 | 750.00 | 780.00 | 354.37 | 359,400 |
| 2024-12-20 | 775.00 | 780.00 | 760.00 | 780.00 | 354.37 | 25,000 |
| 2024-12-19 | 750.00 | 780.00 | 750.00 | 775.00 | 352.10 | 3,600 |
| 2024-12-18 | 780.00 | 780.00 | 750.00 | 780.00 | 354.37 | 10,400 |
| 2024-12-17 | 785.00 | 785.00 | 740.00 | 780.00 | 354.37 | 154,800 |
| 2024-12-16 | 770.00 | 770.00 | 745.00 | 770.00 | 349.83 | 81,000 |
| 2024-12-13 | 815.00 | 815.00 | 765.00 | 770.00 | 349.83 | 59,400 |
| 2024-12-12 | 800.00 | 815.00 | 760.00 | 785.00 | 356.64 | 175,400 |
| 2024-12-11 | 805.00 | 830.00 | 805.00 | 810.00 | 368.00 | 243,600 |
| 2024-12-10 | 780.00 | 840.00 | 780.00 | 800.00 | 363.45 | 662,800 |
| 2024-12-09 | 770.00 | 800.00 | 760.00 | 780.00 | 354.37 | 513,800 |
| 2024-12-06 | 780.00 | 780.00 | 755.00 | 760.00 | 345.28 | 31,400 |
| 2024-12-05 | 805.00 | 805.00 | 755.00 | 760.00 | 345.28 | 9,200 |
| 2024-12-04 | 760.00 | 790.00 | 760.00 | 760.00 | 345.28 | 51,800 |
| 2024-12-03 | 785.00 | 795.00 | 785.00 | 785.00 | 356.64 | 6,800 |
| 2024-12-02 | 745.00 | 810.00 | 745.00 | 785.00 | 356.64 | 110,400 |
| 2024-11-29 | 745.00 | 750.00 | 730.00 | 750.00 | 340.74 | 25,800 |
| 2024-11-28 | 730.00 | 790.00 | 725.00 | 745.00 | 338.47 | 21,000 |
| 2024-11-26 | 775.00 | 775.00 | 730.00 | 730.00 | 331.65 | 4,800 |
| 2024-11-25 | 750.00 | 750.00 | 730.00 | 735.00 | 333.92 | 180,400 |
| 2024-11-22 | 745.00 | 745.00 | 735.00 | 740.00 | 336.20 | 17,800 |
| 2024-11-21 | 750.00 | 750.00 | 745.00 | 745.00 | 338.47 | 10,600 |
| 2024-11-20 | 725.00 | 750.00 | 725.00 | 750.00 | 340.74 | 21,200 |
| 2024-11-19 | 730.00 | 740.00 | 725.00 | 740.00 | 336.20 | 5,600 |
| 2024-11-18 | 730.00 | 730.00 | 725.00 | 730.00 | 331.65 | 14,000 |
| 2024-11-15 | 730.00 | 730.00 | 725.00 | 730.00 | 331.65 | 13,400 |
| 2024-11-14 | 740.00 | 740.00 | 725.00 | 735.00 | 333.92 | 18,600 |
| 2024-11-13 | 740.00 | 740.00 | 730.00 | 740.00 | 336.20 | 13,200 |
| 2024-11-12 | 735.00 | 740.00 | 730.00 | 740.00 | 336.20 | 8,200 |
| 2024-11-11 | 775.00 | 800.00 | 725.00 | 735.00 | 333.92 | 995,400 |
| 2024-11-08 | 780.00 | 780.00 | 760.00 | 775.00 | 352.10 | 227,600 |
| 2024-11-07 | 785.00 | 785.00 | 780.00 | 780.00 | 354.37 | 37,600 |
| 2024-11-06 | 785.00 | 790.00 | 780.00 | 785.00 | 356.64 | 50,800 |
| 2024-11-05 | 800.00 | 800.00 | 785.00 | 790.00 | 358.91 | 64,000 |
| 2024-11-04 | 800.00 | 800.00 | 785.00 | 790.00 | 358.91 | 32,800 |
| 2024-11-01 | 795.00 | 795.00 | 785.00 | 785.00 | 356.64 | 47,000 |
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.