Saraswanti Anugerah Makmur Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 795.00 | 795.00 | 785.00 | 785.00 | 356.64 | 47,000 |
| 2024-10-31 | 790.00 | 800.00 | 770.00 | 795.00 | 361.18 | 620,600 |
| 2024-10-30 | 805.00 | 805.00 | 785.00 | 790.00 | 358.91 | 218,600 |
| 2024-10-29 | 800.00 | 800.00 | 800.00 | 800.00 | 363.45 | 11,200 |
| 2024-10-28 | 805.00 | 805.00 | 800.00 | 800.00 | 363.45 | 119,000 |
| 2024-10-25 | 800.00 | 805.00 | 800.00 | 805.00 | 365.73 | 23,800 |
| 2024-10-24 | 800.00 | 805.00 | 800.00 | 800.00 | 363.45 | 93,000 |
| 2024-10-23 | 800.00 | 800.00 | 795.00 | 800.00 | 363.45 | 71,400 |
| 2024-10-22 | 800.00 | 805.00 | 800.00 | 805.00 | 365.73 | 25,000 |
| 2024-10-21 | 820.00 | 820.00 | 795.00 | 805.00 | 365.73 | 79,200 |
| 2024-10-18 | 800.00 | 810.00 | 790.00 | 800.00 | 363.45 | 416,400 |
| 2024-10-17 | 800.00 | 800.00 | 800.00 | 800.00 | 363.45 | 40,600 |
| 2024-10-16 | 800.00 | 805.00 | 800.00 | 800.00 | 363.45 | 62,400 |
| 2024-10-15 | 800.00 | 805.00 | 800.00 | 800.00 | 363.45 | 20,800 |
| 2024-10-14 | 805.00 | 805.00 | 800.00 | 800.00 | 363.45 | 20,200 |
| 2024-10-11 | 805.00 | 805.00 | 800.00 | 805.00 | 365.73 | 36,200 |
| 2024-10-10 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 59,400 |
| 2024-10-09 | 800.00 | 805.00 | 800.00 | 800.00 | 363.45 | 117,000 |
| 2024-10-08 | 800.00 | 805.00 | 800.00 | 805.00 | 365.73 | 56,800 |
| 2024-10-07 | 810.00 | 810.00 | 795.00 | 805.00 | 365.73 | 122,200 |
| 2024-10-04 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 64,000 |
| 2024-10-03 | 800.00 | 810.00 | 795.00 | 805.00 | 365.73 | 58,000 |
| 2024-10-02 | 805.00 | 805.00 | 795.00 | 800.00 | 363.45 | 156,400 |
| 2024-10-01 | 805.00 | 805.00 | 800.00 | 805.00 | 365.73 | 98,600 |
| 2024-09-30 | 805.00 | 815.00 | 800.00 | 800.00 | 363.45 | 60,000 |
| 2024-09-27 | 810.00 | 810.00 | 805.00 | 805.00 | 365.73 | 1,000 |
| 2024-09-26 | 800.00 | 810.00 | 800.00 | 810.00 | 368.00 | 31,000 |
| 2024-09-25 | 815.00 | 815.00 | 800.00 | 805.00 | 365.73 | 54,200 |
| 2024-09-24 | 780.00 | 815.00 | 780.00 | 815.00 | 370.27 | 22,200 |
| 2024-09-23 | 815.00 | 815.00 | 810.00 | 810.00 | 368.00 | 34,200 |
| 2024-09-20 | 805.00 | 815.00 | 800.00 | 815.00 | 370.27 | 116,600 |
| 2024-09-19 | 805.00 | 805.00 | 800.00 | 805.00 | 365.73 | 17,000 |
| 2024-09-18 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 128,000 |
| 2024-09-17 | 800.00 | 800.00 | 790.00 | 800.00 | 363.45 | 370,400 |
| 2024-09-13 | 800.00 | 805.00 | 790.00 | 800.00 | 363.45 | 214,000 |
| 2024-09-12 | 805.00 | 805.00 | 790.00 | 800.00 | 363.45 | 340,200 |
| 2024-09-11 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 63,200 |
| 2024-09-10 | 805.00 | 805.00 | 800.00 | 800.00 | 363.45 | 96,600 |
| 2024-09-09 | 805.00 | 805.00 | 800.00 | 805.00 | 365.73 | 48,000 |
| 2024-09-06 | 805.00 | 805.00 | 795.00 | 805.00 | 365.73 | 168,000 |
| 2024-09-05 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 109,000 |
| 2024-09-04 | 805.00 | 805.00 | 795.00 | 800.00 | 363.45 | 119,400 |
| 2024-09-03 | 800.00 | 805.00 | 795.00 | 805.00 | 365.73 | 123,000 |
| 2024-09-02 | 810.00 | 810.00 | 795.00 | 805.00 | 365.73 | 195,400 |
| 2024-08-30 | 810.00 | 810.00 | 800.00 | 800.00 | 363.45 | 120,000 |
| 2024-08-29 | 810.00 | 810.00 | 800.00 | 800.00 | 363.45 | 130,000 |
| 2024-08-28 | 800.00 | 810.00 | 800.00 | 810.00 | 368.00 | 48,000 |
| 2024-08-27 | 805.00 | 805.00 | 795.00 | 800.00 | 363.45 | 120,400 |
| 2024-08-26 | 800.00 | 810.00 | 795.00 | 800.00 | 363.45 | 165,800 |
| 2024-08-23 | 800.00 | 805.00 | 795.00 | 800.00 | 363.45 | 151,800 |
| 2024-08-22 | 805.00 | 805.00 | 800.00 | 800.00 | 363.45 | 132,600 |
| 2024-08-21 | 810.00 | 815.00 | 800.00 | 810.00 | 368.00 | 358,800 |
| 2024-08-20 | 820.00 | 820.00 | 810.00 | 815.00 | 370.27 | 51,000 |
| 2024-08-19 | 800.00 | 815.00 | 800.00 | 815.00 | 370.27 | 149,800 |
| 2024-08-16 | 820.00 | 820.00 | 810.00 | 815.00 | 370.27 | 37,800 |
| 2024-08-15 | 815.00 | 820.00 | 810.00 | 820.00 | 372.54 | 54,000 |
| 2024-08-14 | 810.00 | 820.00 | 810.00 | 815.00 | 370.27 | 73,200 |
| 2024-08-13 | 800.00 | 820.00 | 800.00 | 815.00 | 370.27 | 138,600 |
| 2024-08-12 | 815.00 | 815.00 | 805.00 | 815.00 | 370.27 | 110,000 |
| 2024-08-09 | 810.00 | 815.00 | 805.00 | 815.00 | 370.27 | 84,000 |
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.