Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,690.00 | 1,755.00 | 1,675.00 | 1,715.00 | 1,592.49 | 31,037,800 |
| 2024-08-06 | 1,630.00 | 1,710.00 | 1,630.00 | 1,695.00 | 1,573.92 | 27,464,000 |
| 2024-08-05 | 1,770.00 | 1,770.00 | 1,625.00 | 1,630.00 | 1,513.56 | 54,843,500 |
| 2024-08-02 | 1,780.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,643.56 | 31,207,500 |
| 2024-08-01 | 1,675.00 | 1,785.00 | 1,655.00 | 1,770.00 | 1,643.56 | 45,082,200 |
| 2024-07-31 | 1,605.00 | 1,685.00 | 1,585.00 | 1,675.00 | 1,555.34 | 58,497,300 |
| 2024-07-30 | 1,505.00 | 1,605.00 | 1,505.00 | 1,600.00 | 1,485.70 | 39,868,900 |
| 2024-07-29 | 1,445.00 | 1,510.00 | 1,445.00 | 1,505.00 | 1,397.49 | 27,527,300 |
| 2024-07-26 | 1,425.00 | 1,445.00 | 1,405.00 | 1,435.00 | 1,332.49 | 21,649,300 |
| 2024-07-25 | 1,490.00 | 1,490.00 | 1,370.00 | 1,440.00 | 1,337.13 | 37,012,900 |
| 2024-07-24 | 1,485.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,383.56 | 19,016,300 |
| 2024-07-23 | 1,490.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,374.27 | 19,548,300 |
| 2024-07-22 | 1,495.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,374.27 | 25,566,800 |
| 2024-07-19 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,388.20 | 20,880,800 |
| 2024-07-18 | 1,495.00 | 1,515.00 | 1,485.00 | 1,495.00 | 1,388.20 | 20,096,500 |
| 2024-07-17 | 1,485.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,383.56 | 19,061,100 |
| 2024-07-16 | 1,500.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,374.27 | 23,601,500 |
| 2024-07-15 | 1,440.00 | 1,505.00 | 1,435.00 | 1,495.00 | 1,388.20 | 24,460,700 |
| 2024-07-12 | 1,430.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,327.85 | 18,210,200 |
| 2024-07-11 | 1,460.00 | 1,475.00 | 1,425.00 | 1,425.00 | 1,323.20 | 22,090,800 |
| 2024-07-10 | 1,475.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,355.70 | 18,755,800 |
| 2024-07-09 | 1,465.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,364.99 | 17,556,200 |
| 2024-07-08 | 1,450.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,355.70 | 18,618,500 |
| 2024-07-05 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,346.42 | 19,392,600 |
| 2024-07-04 | 1,415.00 | 1,475.00 | 1,415.00 | 1,465.00 | 1,360.35 | 18,476,200 |
| 2024-07-03 | 1,455.00 | 1,465.00 | 1,405.00 | 1,415.00 | 1,313.92 | 22,740,400 |
| 2024-07-02 | 1,485.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,341.77 | 23,760,700 |
| 2024-07-01 | 1,445.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,374.27 | 19,881,100 |
| 2024-06-28 | 1,370.00 | 1,460.00 | 1,365.00 | 1,435.00 | 1,332.49 | 23,835,000 |
| 2024-06-27 | 1,280.00 | 1,365.00 | 1,280.00 | 1,360.00 | 1,262.85 | 18,094,600 |
| 2024-06-26 | 1,290.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,188.56 | 15,913,800 |
| 2024-06-25 | 1,300.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,197.85 | 15,126,600 |
| 2024-06-24 | 1,315.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,202.49 | 17,460,800 |
| 2024-06-21 | 1,255.00 | 1,325.00 | 1,250.00 | 1,320.00 | 1,225.70 | 17,621,500 |
| 2024-06-20 | 1,240.00 | 1,270.00 | 1,225.00 | 1,250.00 | 1,160.70 | 18,096,100 |
| 2024-06-19 | 1,350.00 | 1,365.00 | 1,225.00 | 1,235.00 | 1,146.78 | 20,378,800 |
| 2024-06-14 | 1,430.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,253.56 | 20,816,100 |
| 2024-06-13 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,327.85 | 15,114,100 |
| 2024-06-12 | 1,455.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,313.92 | 17,396,200 |
| 2024-06-11 | 1,475.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,351.06 | 14,610,400 |
| 2024-06-10 | 1,490.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,369.63 | 14,102,100 |
| 2024-06-07 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,388.20 | 13,853,700 |
| 2024-06-06 | 1,460.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,374.27 | 13,702,000 |
| 2024-06-05 | 1,560.00 | 1,565.00 | 1,445.00 | 1,460.00 | 1,355.70 | 19,315,100 |
| 2024-06-04 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,448.56 | 24,604,700 |
| 2024-06-03 | 1,495.00 | 1,535.00 | 1,490.00 | 1,530.00 | 1,420.70 | 15,032,900 |
| 2024-05-31 | 1,485.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,383.56 | 12,706,400 |
| 2024-05-30 | 1,495.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,378.92 | 13,606,900 |
| 2024-05-29 | 1,505.00 | 1,530.00 | 1,475.00 | 1,495.00 | 1,388.20 | 14,123,100 |
| 2024-05-28 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,377.06 | 18,973,000 |
| 2024-05-27 | 1,545.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,349.61 | 16,936,500 |
| 2024-05-22 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,413.66 | 9,324,100 |
| 2024-05-21 | 1,535.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,422.81 | 14,149,000 |
| 2024-05-20 | 1,545.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,395.36 | 9,134,800 |
| 2024-05-17 | 1,520.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,413.66 | 11,042,800 |
| 2024-05-16 | 1,595.00 | 1,610.00 | 1,510.00 | 1,515.00 | 1,386.21 | 16,487,300 |
| 2024-05-15 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,450.26 | 14,330,300 |
| 2024-05-14 | 1,530.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,436.53 | 17,365,600 |
| 2024-05-13 | 1,460.00 | 1,530.00 | 1,450.00 | 1,525.00 | 1,395.36 | 14,281,400 |
| 2024-05-08 | 1,460.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,335.89 | 9,138,700 |
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.