Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,500.00 | 1,590.00 | 1,475.00 | 1,500.00 | 1,500.00 | 12,088,900 |
| 2026-10-15 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,513,300 |
| 2026-10-14 | 1,720.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1,268,100 |
| 2026-10-13 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1,084,300 |
| 2026-10-12 | 1,745.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,954,900 |
| 2026-10-09 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 570,600 |
| 2026-10-08 | 1,760.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | 884,500 |
| 2026-10-07 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 825,000 |
| 2026-10-06 | 1,765.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 790,200 |
| 2026-10-05 | 1,710.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1,298,500 |
| 2026-10-02 | 1,740.00 | 1,745.00 | 1,695.00 | 1,710.00 | 1,710.00 | 2,402,300 |
| 2026-10-01 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,090,000 |
| 2026-09-30 | 1,790.00 | 1,805.00 | 1,745.00 | 1,780.00 | 1,780.00 | 2,852,900 |
| 2026-09-29 | 1,735.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 3,208,300 |
| 2026-09-28 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,586,400 |
| 2026-09-25 | 1,780.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | 788,700 |
| 2026-09-24 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,211,500 |
| 2026-09-23 | 1,775.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,800.00 | 2,217,400 |
| 2026-09-22 | 1,800.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | 1,118,000 |
| 2026-09-21 | 1,845.00 | 1,845.00 | 1,790.00 | 1,800.00 | 1,800.00 | 2,389,800 |
| 2026-09-18 | 1,770.00 | 1,845.00 | 1,760.00 | 1,845.00 | 1,845.00 | 3,336,500 |
| 2026-09-17 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,770.00 | 1,185,100 |
| 2026-09-16 | 1,780.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | 3,205,300 |
| 2026-09-15 | 1,805.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | 1,329,400 |
| 2026-09-14 | 1,815.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | 3,519,300 |
| 2026-09-11 | 1,810.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1,914,100 |
| 2026-09-10 | 1,845.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,820.00 | 2,824,800 |
| 2026-09-09 | 1,830.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | 2,814,700 |
| 2026-09-08 | 1,805.00 | 1,845.00 | 1,795.00 | 1,830.00 | 1,830.00 | 4,150,300 |
| 2026-09-07 | 1,795.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,962,300 |
| 2026-09-04 | 1,805.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | 3,094,400 |
| 2026-09-03 | 1,805.00 | 1,825.00 | 1,775.00 | 1,805.00 | 1,805.00 | 7,465,500 |
| 2026-09-02 | 1,840.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,813,500 |
| 2026-09-01 | 1,855.00 | 1,895.00 | 1,820.00 | 1,840.00 | 1,840.00 | 7,302,900 |
| 2026-08-31 | 1,890.00 | 1,900.00 | 1,800.00 | 1,855.00 | 1,855.00 | 15,006,800 |
| 2026-08-28 | 1,955.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,935.00 | 3,474,300 |
| 2026-08-27 | 1,855.00 | 1,955.00 | 1,835.00 | 1,955.00 | 1,955.00 | 6,974,100 |
| 2026-08-26 | 1,935.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 7,069,200 |
| 2026-08-25 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2026-08-24 | 1,915.00 | 1,945.00 | 1,880.00 | 1,935.00 | 1,935.00 | 7,204,100 |
| 2026-08-21 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 4,368,700 |
| 2026-08-20 | 1,885.00 | 1,925.00 | 1,880.00 | 1,925.00 | 1,925.00 | 5,706,000 |
| 2026-08-19 | 1,875.00 | 1,895.00 | 1,860.00 | 1,880.00 | 1,880.00 | 7,360,200 |
| 2026-08-18 | 1,840.00 | 1,875.00 | 1,830.00 | 1,865.00 | 1,865.00 | 12,834,500 |
| 2026-08-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-08-14 | 1,825.00 | 1,845.00 | 1,790.00 | 1,840.00 | 1,840.00 | 3,669,100 |
| 2026-08-13 | 1,835.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 4,904,000 |
| 2026-08-12 | 1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 5,980,800 |
| 2026-08-11 | 1,830.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | 6,163,500 |
| 2026-08-10 | 1,830.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 10,093,100 |
| 2026-08-07 | 1,785.00 | 1,830.00 | 1,785.00 | 1,820.00 | 1,820.00 | 20,002,500 |
| 2026-08-06 | 1,740.00 | 1,780.00 | 1,740.00 | 1,775.00 | 1,775.00 | 6,228,400 |
| 2026-08-05 | 1,725.00 | 1,745.00 | 1,715.00 | 1,740.00 | 1,740.00 | 3,796,900 |
| 2026-08-04 | 1,700.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,715.00 | 7,140,900 |
| 2026-08-03 | 1,785.00 | 1,785.00 | 1,745.00 | 1,750.00 | 1,750.00 | 2,522,300 |
| 2026-07-31 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 6,218,300 |
| 2026-07-30 | 1,735.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,735.00 | 1,729,400 |
| 2026-07-29 | 1,735.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,730.00 | 2,692,100 |
| 2026-07-28 | 1,770.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | 3,010,400 |
| 2026-07-27 | 1,710.00 | 1,775.00 | 1,710.00 | 1,760.00 | 1,760.00 | 9,336,200 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 103.3000 IDR |
| 2025-07-07 | 14.7500 IDR |
| 2024-05-29 | 22.0000 IDR |
| 2023-05-25 | 75.0000 IDR |
| 2022-05-10 | 60.0000 IDR |
| 2021-05-07 | 110.0000 IDR |
| 2020-06-26 | 55.0000 IDR |
| 2019-06-10 | 110.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.