Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,441.11 | 12,928,200 |
| 2024-01-24 | 1,585.00 | 1,605.00 | 1,560.00 | 1,565.00 | 1,431.96 | 11,532,400 |
| 2024-01-23 | 1,610.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,454.83 | 12,302,800 |
| 2024-01-22 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,468.56 | 12,579,900 |
| 2024-01-19 | 1,625.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,473.13 | 9,525,800 |
| 2024-01-18 | 1,600.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,486.86 | 14,767,600 |
| 2024-01-17 | 1,645.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,463.98 | 15,706,500 |
| 2024-01-16 | 1,640.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,505.16 | 12,792,200 |
| 2024-01-15 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,500.58 | 12,517,000 |
| 2024-01-12 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,505.16 | 12,446,100 |
| 2024-01-11 | 1,665.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,514.31 | 12,718,200 |
| 2024-01-10 | 1,655.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,518.88 | 12,726,400 |
| 2024-01-09 | 1,655.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,509.73 | 14,157,700 |
| 2024-01-08 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,514.31 | 14,087,400 |
| 2024-01-05 | 1,675.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,523.46 | 17,514,500 |
| 2024-01-04 | 1,710.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,532.61 | 13,384,300 |
| 2024-01-03 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,555.48 | 23,284,400 |
| 2024-01-02 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,500.58 | 14,932,900 |
| 2023-12-29 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,500.58 | 12,820,000 |
| 2023-12-28 | 1,620.00 | 1,675.00 | 1,620.00 | 1,655.00 | 1,514.31 | 19,478,500 |
| 2023-12-27 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,477.71 | 15,754,900 |
| 2023-12-22 | 1,625.00 | 1,660.00 | 1,610.00 | 1,620.00 | 1,482.28 | 15,353,100 |
| 2023-12-21 | 1,665.00 | 1,675.00 | 1,625.00 | 1,625.00 | 1,486.86 | 14,648,800 |
| 2023-12-20 | 1,605.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,523.46 | 22,154,400 |
| 2023-12-19 | 1,545.00 | 1,630.00 | 1,545.00 | 1,600.00 | 1,463.98 | 17,832,200 |
| 2023-12-18 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,409.08 | 16,900,500 |
| 2023-12-15 | 1,575.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,436.53 | 13,351,900 |
| 2023-12-14 | 1,520.00 | 1,570.00 | 1,515.00 | 1,570.00 | 1,436.53 | 16,862,900 |
| 2023-12-13 | 1,520.00 | 1,585.00 | 1,500.00 | 1,510.00 | 1,381.64 | 16,165,600 |
| 2023-12-12 | 1,540.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,386.21 | 14,202,300 |
| 2023-12-11 | 1,585.00 | 1,615.00 | 1,525.00 | 1,540.00 | 1,409.08 | 13,922,400 |
| 2023-12-08 | 1,530.00 | 1,625.00 | 1,525.00 | 1,580.00 | 1,445.68 | 19,312,100 |
| 2023-12-07 | 1,625.00 | 1,645.00 | 1,510.00 | 1,525.00 | 1,395.36 | 18,001,300 |
| 2023-12-06 | 1,610.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,486.86 | 14,970,000 |
| 2023-12-05 | 1,645.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,468.56 | 15,430,400 |
| 2023-12-04 | 1,610.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,505.16 | 14,311,300 |
| 2023-12-01 | 1,640.00 | 1,665.00 | 1,610.00 | 1,610.00 | 1,473.13 | 16,594,600 |
| 2023-11-30 | 1,605.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,496.01 | 16,284,900 |
| 2023-11-29 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,463.98 | 14,814,900 |
| 2023-11-28 | 1,635.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,491.43 | 16,619,900 |
| 2023-11-27 | 1,595.00 | 1,640.00 | 1,595.00 | 1,635.00 | 1,496.01 | 23,428,300 |
| 2023-11-24 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,450.26 | 15,314,500 |
| 2023-11-23 | 1,505.00 | 1,575.00 | 1,505.00 | 1,560.00 | 1,427.38 | 20,224,000 |
| 2023-11-22 | 1,545.00 | 1,545.00 | 1,505.00 | 1,505.00 | 1,377.06 | 16,264,500 |
| 2023-11-21 | 1,530.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,413.66 | 13,099,900 |
| 2023-11-20 | 1,490.00 | 1,540.00 | 1,485.00 | 1,530.00 | 1,399.93 | 14,643,900 |
| 2023-11-17 | 1,495.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,367.91 | 12,680,600 |
| 2023-11-16 | 1,530.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,363.34 | 18,714,900 |
| 2023-11-15 | 1,490.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,395.36 | 13,287,400 |
| 2023-11-14 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,358.76 | 13,912,100 |
| 2023-11-13 | 1,460.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,354.19 | 16,296,100 |
| 2023-11-10 | 1,490.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,349.61 | 14,511,500 |
| 2023-11-09 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,372.49 | 17,573,600 |
| 2023-11-08 | 1,455.00 | 1,465.00 | 1,425.00 | 1,435.00 | 1,313.01 | 14,845,100 |
| 2023-11-07 | 1,500.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,335.89 | 8,751,800 |
| 2023-11-06 | 1,455.00 | 1,500.00 | 1,455.00 | 1,495.00 | 1,367.91 | 16,383,500 |
| 2023-11-03 | 1,425.00 | 1,475.00 | 1,425.00 | 1,455.00 | 1,331.31 | 14,130,400 |
| 2023-11-02 | 1,420.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,303.86 | 14,896,200 |
| 2023-11-01 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,299.29 | 17,300,500 |
| 2023-10-31 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,308.44 | 13,034,500 |
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.