Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SRTG.JK stock page

Saratoga Investama Sedaya historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-262,400.002,510.002,370.002,470.002,160.3224,890,900
2023-01-252,400.002,430.002,380.002,390.002,090.3511,664,100
2023-01-242,420.002,450.002,380.002,400.002,099.1011,163,500
2023-01-202,420.002,460.002,410.002,420.002,116.5911,378,600
2023-01-192,390.002,440.002,380.002,420.002,116.599,019,700
2023-01-182,440.002,450.002,380.002,380.002,081.6012,210,200
2023-01-172,360.002,460.002,350.002,430.002,125.3321,499,400
2023-01-162,350.002,380.002,340.002,350.002,055.3612,269,400
2023-01-132,340.002,370.002,320.002,340.002,046.6213,653,700
2023-01-122,340.002,380.002,320.002,340.002,046.6216,721,800
2023-01-112,360.002,370.002,320.002,340.002,046.6211,287,400
2023-01-102,320.002,390.002,320.002,340.002,046.6210,483,400
2023-01-092,360.002,400.002,300.002,310.002,020.3815,622,200
2023-01-062,410.002,420.002,320.002,360.002,064.1115,078,400
2023-01-052,550.002,570.002,410.002,410.002,107.8414,476,100
2023-01-042,520.002,580.002,520.002,550.002,230.2912,645,700
2023-01-032,470.002,530.002,450.002,520.002,204.0512,129,300
2023-01-022,530.002,550.002,460.002,470.002,160.3211,878,100
2022-12-302,510.002,550.002,500.002,530.002,212.804,060,700
2022-12-292,530.002,550.002,490.002,500.002,186.568,281,600
2022-12-282,580.002,600.002,520.002,530.002,212.808,673,300
2022-12-272,530.002,590.002,530.002,570.002,247.7810,248,800
2022-12-262,600.002,640.002,550.002,560.002,239.0313,126,600
2022-12-232,670.002,680.002,600.002,600.002,274.0213,566,400
2022-12-222,690.002,730.002,650.002,660.002,326.509,366,800
2022-12-212,730.002,730.002,680.002,690.002,352.7410,263,900
2022-12-202,740.002,770.002,710.002,730.002,387.7211,279,300
2022-12-192,690.002,740.002,680.002,740.002,396.4710,620,600
2022-12-162,720.002,730.002,680.002,690.002,352.7412,034,800
2022-12-152,750.002,790.002,720.002,740.002,396.4712,892,700
2022-12-142,660.002,760.002,630.002,760.002,413.9615,082,800
2022-12-132,660.002,660.002,610.002,640.002,309.0011,509,600
2022-12-122,610.002,640.002,570.002,640.002,309.0012,380,600
2022-12-092,680.002,690.002,600.002,610.002,282.779,473,500
2022-12-082,650.002,680.002,590.002,670.002,335.2414,215,800
2022-12-072,640.002,670.002,580.002,650.002,317.7510,619,100
2022-12-062,740.002,740.002,570.002,610.002,282.7719,011,000
2022-12-052,770.002,800.002,720.002,730.002,387.7214,177,500
2022-12-022,750.002,770.002,700.002,750.002,405.2116,311,500
2022-12-012,670.002,760.002,660.002,750.002,405.2125,162,000
2022-11-302,630.002,660.002,610.002,650.002,317.7511,977,800
2022-11-292,530.002,630.002,530.002,620.002,291.5116,173,800
2022-11-282,580.002,610.002,530.002,530.002,212.8012,054,000
2022-11-252,640.002,650.002,560.002,580.002,256.539,846,300
2022-11-242,700.002,710.002,650.002,650.002,317.7512,101,100
2022-11-232,630.002,710.002,620.002,690.002,352.7414,929,700
2022-11-222,650.002,650.002,620.002,620.002,291.5113,820,300
2022-11-212,580.002,670.002,580.002,640.002,309.0011,718,800
2022-11-182,600.002,630.002,570.002,580.002,256.5311,700,300
2022-11-172,480.002,600.002,480.002,600.002,274.0211,427,200
2022-11-162,640.002,650.002,540.002,560.002,239.0318,026,500
2022-11-152,630.002,660.002,600.002,640.002,309.0011,669,900
2022-11-142,620.002,650.002,590.002,630.002,300.2616,537,600
2022-11-112,560.002,600.002,530.002,590.002,265.2720,206,400
2022-11-102,570.002,570.002,510.002,510.002,195.3010,023,300
2022-11-092,570.002,620.002,540.002,570.002,247.7815,245,500
2022-11-082,600.002,610.002,540.002,570.002,247.7813,944,600
2022-11-072,510.002,610.002,480.002,590.002,265.2722,796,200
2022-11-042,520.002,540.002,470.002,510.002,195.3016,110,700
2022-11-032,410.002,510.002,410.002,510.002,195.3019,002,600
← NewerPage 16 of 21 · 1,216 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.