Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,435.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,331.31 | 9,735,700 |
| 2024-05-06 | 1,445.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,313.01 | 12,108,600 |
| 2024-05-03 | 1,410.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,322.16 | 11,769,400 |
| 2024-05-02 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,290.14 | 9,350,400 |
| 2024-04-30 | 1,360.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,290.14 | 11,221,400 |
| 2024-04-29 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,244.39 | 19,188,600 |
| 2024-04-26 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,290.14 | 10,336,600 |
| 2024-04-25 | 1,485.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,313.01 | 12,977,300 |
| 2024-04-24 | 1,510.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,358.76 | 9,706,500 |
| 2024-04-23 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,381.64 | 11,684,300 |
| 2024-04-22 | 1,540.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,381.64 | 9,658,000 |
| 2024-04-19 | 1,515.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,399.93 | 12,189,100 |
| 2024-04-18 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,377.06 | 10,793,700 |
| 2024-04-17 | 1,570.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,422.81 | 14,071,000 |
| 2024-04-16 | 1,490.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,431.96 | 17,567,900 |
| 2024-04-05 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,363.34 | 8,756,800 |
| 2024-04-04 | 1,450.00 | 1,520.00 | 1,430.00 | 1,495.00 | 1,367.91 | 17,946,400 |
| 2024-04-03 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,322.16 | 12,283,400 |
| 2024-04-02 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,313.01 | 9,613,900 |
| 2024-04-01 | 1,445.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,308.44 | 9,792,100 |
| 2024-03-28 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,322.16 | 9,635,900 |
| 2024-03-27 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,326.74 | 8,935,500 |
| 2024-03-26 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,335.89 | 10,585,700 |
| 2024-03-25 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,345.04 | 9,144,000 |
| 2024-03-22 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,317.59 | 14,265,200 |
| 2024-03-21 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,335.89 | 12,851,900 |
| 2024-03-20 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,326.74 | 15,720,900 |
| 2024-03-19 | 1,535.00 | 1,535.00 | 1,440.00 | 1,450.00 | 1,326.74 | 31,443,200 |
| 2024-03-18 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,399.93 | 11,450,400 |
| 2024-03-15 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,418.23 | 14,261,700 |
| 2024-03-14 | 1,550.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,409.08 | 10,401,000 |
| 2024-03-13 | 1,525.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,418.23 | 13,734,800 |
| 2024-03-08 | 1,565.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,395.36 | 11,558,300 |
| 2024-03-07 | 1,580.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,427.38 | 8,602,100 |
| 2024-03-06 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,445.68 | 6,594,600 |
| 2024-03-05 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,441.11 | 8,256,500 |
| 2024-03-04 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,427.38 | 4,919,600 |
| 2024-03-01 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,431.96 | 6,345,400 |
| 2024-02-29 | 1,590.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,441.11 | 5,724,600 |
| 2024-02-28 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,454.83 | 5,113,600 |
| 2024-02-27 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,450.26 | 5,608,600 |
| 2024-02-26 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,468.56 | 7,284,600 |
| 2024-02-23 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,463.98 | 13,917,900 |
| 2024-02-22 | 1,555.00 | 1,650.00 | 1,555.00 | 1,645.00 | 1,505.16 | 20,361,400 |
| 2024-02-21 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,422.81 | 16,953,600 |
| 2024-02-20 | 1,600.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,450.26 | 14,128,300 |
| 2024-02-19 | 1,605.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,454.83 | 11,962,300 |
| 2024-02-16 | 1,580.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,463.98 | 17,208,000 |
| 2024-02-15 | 1,605.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,441.11 | 14,224,000 |
| 2024-02-13 | 1,580.00 | 1,610.00 | 1,565.00 | 1,590.00 | 1,454.83 | 15,587,500 |
| 2024-02-12 | 1,555.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,445.68 | 12,013,400 |
| 2024-02-07 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,422.81 | 15,112,200 |
| 2024-02-06 | 1,535.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,418.23 | 14,668,000 |
| 2024-02-05 | 1,530.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,395.36 | 20,931,500 |
| 2024-02-02 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,395.36 | 13,528,100 |
| 2024-02-01 | 1,510.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,395.36 | 14,335,100 |
| 2024-01-31 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,381.64 | 15,435,300 |
| 2024-01-30 | 1,540.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,395.36 | 13,615,000 |
| 2024-01-29 | 1,540.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,409.08 | 13,151,200 |
| 2024-01-26 | 1,580.00 | 1,590.00 | 1,525.00 | 1,530.00 | 1,399.93 | 11,365,100 |
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.