Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,555.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,441.11 | 6,868,900 |
| 2023-08-02 | 1,565.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,422.81 | 10,160,000 |
| 2023-08-01 | 1,610.00 | 1,610.00 | 1,555.00 | 1,565.00 | 1,431.96 | 12,334,000 |
| 2023-07-31 | 1,650.00 | 1,655.00 | 1,555.00 | 1,610.00 | 1,473.13 | 28,270,000 |
| 2023-07-28 | 1,695.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,528.03 | 10,256,600 |
| 2023-07-27 | 1,720.00 | 1,745.00 | 1,695.00 | 1,695.00 | 1,550.91 | 11,481,200 |
| 2023-07-26 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,573.78 | 8,492,000 |
| 2023-07-25 | 1,700.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,532.61 | 9,989,300 |
| 2023-07-24 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,546.33 | 8,744,700 |
| 2023-07-21 | 1,710.00 | 1,720.00 | 1,680.00 | 1,685.00 | 1,541.76 | 18,402,100 |
| 2023-07-20 | 1,650.00 | 1,720.00 | 1,650.00 | 1,705.00 | 1,560.06 | 22,640,900 |
| 2023-07-18 | 1,715.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,509.73 | 26,236,600 |
| 2023-07-17 | 1,695.00 | 1,720.00 | 1,690.00 | 1,705.00 | 1,560.06 | 21,422,900 |
| 2023-07-14 | 1,675.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,546.33 | 21,962,400 |
| 2023-07-13 | 1,720.00 | 1,720.00 | 1,665.00 | 1,675.00 | 1,532.61 | 24,479,800 |
| 2023-07-12 | 1,745.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,569.21 | 12,742,300 |
| 2023-07-11 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,592.08 | 15,872,300 |
| 2023-07-10 | 1,755.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,610.38 | 20,023,200 |
| 2023-07-07 | 1,760.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,605.81 | 22,760,200 |
| 2023-07-06 | 1,755.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,610.38 | 19,593,100 |
| 2023-07-05 | 1,720.00 | 1,760.00 | 1,705.00 | 1,750.00 | 1,601.23 | 26,627,300 |
| 2023-07-04 | 1,700.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,573.78 | 20,121,200 |
| 2023-07-03 | 1,670.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,550.91 | 21,175,900 |
| 2023-06-27 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,528.03 | 24,165,700 |
| 2023-06-26 | 1,735.00 | 1,750.00 | 1,645.00 | 1,655.00 | 1,514.31 | 32,553,800 |
| 2023-06-23 | 1,780.00 | 1,780.00 | 1,725.00 | 1,735.00 | 1,587.51 | 26,829,500 |
| 2023-06-22 | 1,705.00 | 1,805.00 | 1,690.00 | 1,780.00 | 1,628.68 | 43,449,300 |
| 2023-06-21 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,560.06 | 18,987,500 |
| 2023-06-20 | 1,695.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,560.06 | 21,353,900 |
| 2023-06-19 | 1,725.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,541.76 | 14,224,300 |
| 2023-06-16 | 1,685.00 | 1,740.00 | 1,680.00 | 1,715.00 | 1,569.21 | 26,157,800 |
| 2023-06-15 | 1,730.00 | 1,730.00 | 1,660.00 | 1,685.00 | 1,541.76 | 24,876,000 |
| 2023-06-14 | 1,685.00 | 1,725.00 | 1,675.00 | 1,720.00 | 1,573.78 | 26,457,100 |
| 2023-06-13 | 1,585.00 | 1,675.00 | 1,585.00 | 1,670.00 | 1,528.03 | 23,699,300 |
| 2023-06-12 | 1,575.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,450.26 | 11,969,900 |
| 2023-06-09 | 1,575.00 | 1,595.00 | 1,560.00 | 1,565.00 | 1,431.96 | 20,766,600 |
| 2023-06-08 | 1,570.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,436.53 | 17,331,100 |
| 2023-06-07 | 1,585.00 | 1,605.00 | 1,570.00 | 1,570.00 | 1,436.53 | 11,668,400 |
| 2023-06-06 | 1,560.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,445.68 | 21,340,200 |
| 2023-06-05 | 1,555.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,418.23 | 18,431,700 |
| 2023-05-31 | 1,575.00 | 1,580.00 | 1,515.00 | 1,550.00 | 1,418.23 | 21,337,700 |
| 2023-05-30 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,436.53 | 15,605,500 |
| 2023-05-29 | 1,535.00 | 1,590.00 | 1,535.00 | 1,550.00 | 1,418.23 | 20,030,700 |
| 2023-05-26 | 1,600.00 | 1,610.00 | 1,530.00 | 1,535.00 | 1,404.51 | 25,012,800 |
| 2023-05-25 | 1,675.00 | 1,680.00 | 1,590.00 | 1,600.00 | 1,463.98 | 19,493,800 |
| 2023-05-24 | 1,710.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,486.86 | 22,761,400 |
| 2023-05-23 | 1,710.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,491.23 | 21,216,700 |
| 2023-05-22 | 1,710.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,486.86 | 18,609,600 |
| 2023-05-19 | 1,710.00 | 1,770.00 | 1,700.00 | 1,700.00 | 1,486.86 | 19,218,800 |
| 2023-05-17 | 1,745.00 | 1,750.00 | 1,685.00 | 1,710.00 | 1,495.61 | 20,425,100 |
| 2023-05-16 | 1,775.00 | 1,810.00 | 1,740.00 | 1,745.00 | 1,526.22 | 19,738,700 |
| 2023-05-15 | 1,740.00 | 1,785.00 | 1,705.00 | 1,765.00 | 1,543.71 | 15,892,100 |
| 2023-05-12 | 1,755.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,521.84 | 11,663,300 |
| 2023-05-11 | 1,785.00 | 1,800.00 | 1,730.00 | 1,755.00 | 1,534.96 | 15,516,100 |
| 2023-05-10 | 1,760.00 | 1,830.00 | 1,760.00 | 1,780.00 | 1,556.83 | 18,975,000 |
| 2023-05-09 | 1,785.00 | 1,790.00 | 1,725.00 | 1,760.00 | 1,539.34 | 17,613,900 |
| 2023-05-08 | 1,700.00 | 1,825.00 | 1,695.00 | 1,785.00 | 1,561.20 | 25,401,800 |
| 2023-05-05 | 1,750.00 | 1,770.00 | 1,680.00 | 1,685.00 | 1,473.74 | 16,294,300 |
| 2023-05-04 | 1,730.00 | 1,785.00 | 1,725.00 | 1,750.00 | 1,530.59 | 12,667,700 |
| 2023-05-03 | 1,785.00 | 1,785.00 | 1,705.00 | 1,730.00 | 1,513.10 | 26,717,200 |
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.