Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SRTG.JK stock page

Saratoga Investama Sedaya historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-021,870.001,870.001,785.001,785.001,561.2020,438,600
2023-04-281,840.001,900.001,840.001,895.001,657.4122,357,800
2023-04-271,895.001,915.001,835.001,835.001,604.9327,286,200
2023-04-261,840.001,915.001,830.001,885.001,648.6623,451,500
2023-04-181,835.001,860.001,805.001,840.001,609.3120,742,800
2023-04-171,880.001,905.001,835.001,835.001,604.9319,903,300
2023-04-141,875.001,910.001,870.001,875.001,639.9219,915,200
2023-04-131,900.001,905.001,870.001,870.001,635.5415,192,600
2023-04-121,920.001,930.001,900.001,900.001,661.7810,249,600
2023-04-111,920.001,940.001,905.001,910.001,670.5313,859,500
2023-04-101,995.002,010.001,905.001,920.001,679.2813,805,000
2023-04-062,010.002,030.001,995.001,995.001,744.8711,245,600
2023-04-052,010.002,030.002,000.002,010.001,757.9915,731,800
2023-04-042,030.002,040.001,990.002,010.001,757.9915,900,300
2023-04-032,000.002,020.001,995.002,010.001,757.997,783,800
2023-03-311,985.001,995.001,955.001,985.001,736.1311,716,700
2023-03-302,070.002,090.001,975.001,980.001,731.7514,622,900
2023-03-291,990.002,060.001,980.002,060.001,801.7219,838,500
2023-03-281,970.002,020.001,965.001,985.001,736.1315,198,100
2023-03-271,910.001,985.001,910.001,970.001,723.0115,928,400
2023-03-241,950.001,990.001,905.001,905.001,666.1620,101,200
2023-03-211,960.002,010.001,950.001,960.001,714.2618,482,800
2023-03-202,040.002,040.001,955.001,960.001,714.2617,862,200
2023-03-171,910.002,040.001,910.002,040.001,784.2323,481,800
2023-03-161,900.001,925.001,860.001,905.001,666.1618,144,500
2023-03-152,000.002,040.001,860.001,900.001,661.7828,358,900
2023-03-142,140.002,160.002,000.002,000.001,749.2518,711,000
2023-03-132,190.002,190.002,150.002,150.001,880.449,689,900
2023-03-102,240.002,240.002,170.002,190.001,915.4214,617,100
2023-03-092,230.002,250.002,220.002,250.001,967.9012,943,400
2023-03-082,230.002,230.002,200.002,200.001,924.1711,782,000
2023-03-072,230.002,250.002,230.002,230.001,950.4113,628,700
2023-03-062,280.002,300.002,230.002,230.001,950.4112,295,400
2023-03-032,300.002,340.002,280.002,280.001,994.1413,548,500
2023-03-022,340.002,360.002,280.002,290.002,002.8911,851,300
2023-03-012,360.002,380.002,320.002,340.002,046.6213,986,300
2023-02-282,300.002,360.002,280.002,360.002,064.1116,260,100
2023-02-272,250.002,310.002,250.002,290.002,002.8914,274,000
2023-02-242,240.002,260.002,230.002,240.001,959.167,966,600
2023-02-232,260.002,270.002,230.002,230.001,950.4114,048,100
2023-02-222,300.002,300.002,250.002,260.001,976.6512,083,200
2023-02-212,270.002,310.002,270.002,300.002,011.639,915,100
2023-02-202,290.002,290.002,260.002,270.001,985.3912,331,500
2023-02-172,310.002,340.002,290.002,290.002,002.8912,205,400
2023-02-162,330.002,350.002,310.002,310.002,020.389,849,000
2023-02-152,310.002,360.002,300.002,320.002,029.1312,150,400
2023-02-142,330.002,330.002,310.002,310.002,020.3810,709,400
2023-02-132,260.002,330.002,260.002,310.002,020.3818,459,800
2023-02-102,270.002,290.002,240.002,260.001,976.6515,291,900
2023-02-092,290.002,310.002,260.002,270.001,985.3916,733,700
2023-02-082,320.002,330.002,290.002,290.002,002.8915,775,300
2023-02-072,280.002,330.002,240.002,320.002,029.1318,783,600
2023-02-062,340.002,360.002,240.002,260.001,976.6529,150,300
2023-02-032,400.002,430.002,330.002,340.002,046.6220,418,100
2023-02-022,420.002,430.002,390.002,390.002,090.3513,753,400
2023-02-012,430.002,460.002,400.002,430.002,125.3317,131,800
2023-01-312,450.002,480.002,430.002,430.002,125.3315,855,600
2023-01-302,460.002,500.002,420.002,450.002,142.8313,695,600
2023-01-272,490.002,510.002,440.002,460.002,151.5716,929,600
2023-01-262,400.002,510.002,370.002,470.002,160.3224,890,900
← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-29103.3000 IDR
2025-07-0714.7500 IDR
2024-05-2922.0000 IDR
2023-05-2575.0000 IDR
2022-05-1060.0000 IDR
2021-05-07110.0000 IDR
2020-06-2655.0000 IDR
2019-06-10110.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.