Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,430.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,331.31 | 13,430,700 |
| 2023-10-27 | 1,480.00 | 1,485.00 | 1,405.00 | 1,430.00 | 1,308.44 | 18,545,200 |
| 2023-10-26 | 1,515.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,354.19 | 15,868,800 |
| 2023-10-25 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,386.21 | 11,502,500 |
| 2023-10-24 | 1,515.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,386.21 | 13,561,000 |
| 2023-10-23 | 1,590.00 | 1,595.00 | 1,515.00 | 1,515.00 | 1,386.21 | 19,434,000 |
| 2023-10-20 | 1,600.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,454.83 | 5,728,300 |
| 2023-10-19 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,463.98 | 12,800,300 |
| 2023-10-18 | 1,560.00 | 1,690.00 | 1,550.00 | 1,640.00 | 1,500.58 | 23,632,700 |
| 2023-10-17 | 1,580.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,427.38 | 17,495,300 |
| 2023-10-16 | 1,615.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,445.68 | 11,410,500 |
| 2023-10-13 | 1,630.00 | 1,635.00 | 1,605.00 | 1,615.00 | 1,477.71 | 6,807,600 |
| 2023-10-12 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,491.43 | 7,711,200 |
| 2023-10-11 | 1,670.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,518.88 | 9,846,500 |
| 2023-10-10 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,514.31 | 11,602,000 |
| 2023-10-09 | 1,630.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,532.61 | 10,857,300 |
| 2023-10-06 | 1,625.00 | 1,645.00 | 1,615.00 | 1,630.00 | 1,491.43 | 9,150,600 |
| 2023-10-05 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,482.28 | 12,658,100 |
| 2023-10-04 | 1,690.00 | 1,695.00 | 1,605.00 | 1,610.00 | 1,473.13 | 28,592,000 |
| 2023-10-03 | 1,800.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,546.33 | 27,173,700 |
| 2023-10-02 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 1,633.26 | 21,175,600 |
| 2023-09-29 | 1,820.00 | 1,890.00 | 1,755.00 | 1,760.00 | 1,610.38 | 38,082,300 |
| 2023-09-27 | 1,865.00 | 1,865.00 | 1,805.00 | 1,815.00 | 1,660.71 | 25,541,700 |
| 2023-09-26 | 1,895.00 | 1,960.00 | 1,830.00 | 1,865.00 | 1,706.46 | 37,020,400 |
| 2023-09-25 | 1,920.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,729.33 | 18,129,700 |
| 2023-09-22 | 1,900.00 | 1,920.00 | 1,840.00 | 1,915.00 | 1,752.21 | 26,568,400 |
| 2023-09-21 | 1,920.00 | 1,990.00 | 1,885.00 | 1,905.00 | 1,743.06 | 61,068,100 |
| 2023-09-20 | 1,755.00 | 1,960.00 | 1,755.00 | 1,910.00 | 1,747.63 | 89,392,400 |
| 2023-09-19 | 1,685.00 | 1,750.00 | 1,680.00 | 1,745.00 | 1,596.66 | 22,710,900 |
| 2023-09-18 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,537.18 | 7,127,300 |
| 2023-09-15 | 1,690.00 | 1,735.00 | 1,680.00 | 1,695.00 | 1,550.91 | 17,703,400 |
| 2023-09-14 | 1,715.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,546.33 | 12,903,300 |
| 2023-09-13 | 1,640.00 | 1,745.00 | 1,630.00 | 1,745.00 | 1,596.66 | 9,593,400 |
| 2023-09-12 | 1,640.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,496.01 | 6,642,500 |
| 2023-09-11 | 1,675.00 | 1,675.00 | 1,625.00 | 1,635.00 | 1,496.01 | 15,318,800 |
| 2023-09-08 | 1,675.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,532.61 | 5,888,400 |
| 2023-09-07 | 1,720.00 | 1,720.00 | 1,660.00 | 1,665.00 | 1,523.46 | 11,470,900 |
| 2023-09-06 | 1,705.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,569.21 | 12,857,100 |
| 2023-09-05 | 1,735.00 | 1,740.00 | 1,690.00 | 1,695.00 | 1,550.91 | 14,470,600 |
| 2023-09-04 | 1,650.00 | 1,735.00 | 1,650.00 | 1,735.00 | 1,587.51 | 18,273,900 |
| 2023-09-01 | 1,660.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,509.73 | 10,336,000 |
| 2023-08-31 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,523.46 | 9,606,800 |
| 2023-08-30 | 1,690.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,555.48 | 8,971,300 |
| 2023-08-29 | 1,710.00 | 1,715.00 | 1,675.00 | 1,680.00 | 1,537.18 | 7,463,300 |
| 2023-08-28 | 1,635.00 | 1,700.00 | 1,635.00 | 1,695.00 | 1,550.91 | 8,862,600 |
| 2023-08-25 | 1,670.00 | 1,670.00 | 1,615.00 | 1,630.00 | 1,491.43 | 14,185,600 |
| 2023-08-24 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,528.03 | 7,326,800 |
| 2023-08-23 | 1,730.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,546.33 | 12,701,300 |
| 2023-08-22 | 1,645.00 | 1,735.00 | 1,645.00 | 1,725.00 | 1,578.36 | 22,049,100 |
| 2023-08-21 | 1,625.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,500.58 | 7,395,400 |
| 2023-08-18 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,486.86 | 6,381,800 |
| 2023-08-16 | 1,645.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,491.43 | 13,105,500 |
| 2023-08-15 | 1,575.00 | 1,650.00 | 1,575.00 | 1,635.00 | 1,496.01 | 15,261,700 |
| 2023-08-14 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,441.11 | 7,093,900 |
| 2023-08-11 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,445.68 | 8,030,300 |
| 2023-08-10 | 1,585.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,459.41 | 8,518,300 |
| 2023-08-09 | 1,590.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,436.53 | 6,634,100 |
| 2023-08-08 | 1,575.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,445.68 | 7,786,300 |
| 2023-08-07 | 1,565.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,431.96 | 5,767,000 |
| 2023-08-04 | 1,575.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,427.38 | 7,394,500 |
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.