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
2022-11-022,450.002,470.002,410.002,410.002,107.8418,758,500
2022-11-012,470.002,500.002,410.002,420.002,116.5916,940,000
2022-10-312,450.002,520.002,450.002,460.002,151.5713,636,500
2022-10-282,530.002,530.002,440.002,450.002,142.8314,318,000
2022-10-272,540.002,540.002,480.002,520.002,204.0516,290,900
2022-10-262,420.002,550.002,420.002,520.002,204.0524,376,700
2022-10-252,430.002,470.002,400.002,410.002,107.8417,069,400
2022-10-242,430.002,460.002,410.002,410.002,107.8416,238,700
2022-10-212,410.002,470.002,390.002,420.002,116.5918,535,600
2022-10-202,380.002,420.002,370.002,400.002,099.1019,367,500
2022-10-192,360.002,420.002,350.002,370.002,072.8615,741,700
2022-10-182,360.002,430.002,350.002,350.002,055.3619,163,400
2022-10-172,440.002,470.002,310.002,360.002,064.1123,559,100
2022-10-142,620.002,660.002,440.002,440.002,134.0829,640,600
2022-10-132,540.002,620.002,530.002,620.002,291.5114,311,300
2022-10-122,630.002,670.002,530.002,540.002,221.5424,214,800
2022-10-112,720.002,760.002,610.002,630.002,300.2617,464,800
2022-10-102,820.002,820.002,720.002,720.002,378.978,727,900
2022-10-072,810.002,840.002,780.002,820.002,466.4416,867,000
2022-10-062,770.002,830.002,760.002,800.002,448.9410,596,300
2022-10-052,750.002,830.002,750.002,760.002,413.9619,581,500
2022-10-042,650.002,750.002,650.002,730.002,387.7214,120,200
2022-10-032,660.002,690.002,620.002,640.002,309.009,461,000
2022-09-302,560.002,700.002,510.002,650.002,317.7516,556,300
2022-09-292,770.002,810.002,580.002,590.002,265.2736,664,400
2022-09-282,800.002,840.002,770.002,770.002,422.7120,620,400
2022-09-272,830.002,860.002,810.002,830.002,475.1813,381,100
2022-09-262,940.002,940.002,790.002,820.002,466.4421,154,200
2022-09-232,980.003,020.002,940.002,940.002,571.3918,474,500
2022-09-222,790.002,980.002,790.002,980.002,606.3825,273,500
2022-09-212,800.002,830.002,770.002,800.002,448.9416,171,000
2022-09-202,860.002,880.002,800.002,810.002,457.6918,218,400
2022-09-192,840.002,880.002,810.002,840.002,483.9311,220,700
2022-09-162,900.002,900.002,770.002,820.002,466.4425,710,500
2022-09-152,940.003,030.002,900.002,900.002,536.4119,921,400
2022-09-142,940.002,980.002,870.002,940.002,571.3927,889,100
2022-09-132,850.003,030.002,850.002,980.002,606.3842,772,800
2022-09-122,800.002,860.002,800.002,850.002,492.6824,559,600
2022-09-092,820.002,850.002,730.002,790.002,440.2020,938,300
2022-09-082,880.002,880.002,820.002,820.002,466.4423,595,200
2022-09-072,850.002,910.002,790.002,840.002,483.9335,022,400
2022-09-062,720.002,870.002,710.002,840.002,483.9349,053,800
2022-09-052,600.002,720.002,560.002,710.002,370.2327,087,000
2022-09-022,670.002,680.002,610.002,610.002,282.7713,737,500
2022-09-012,630.002,690.002,610.002,660.002,326.5012,837,000
2022-08-312,670.002,680.002,600.002,640.002,309.009,194,600
2022-08-302,580.002,660.002,570.002,660.002,326.5015,529,900
2022-08-292,600.002,610.002,540.002,560.002,239.037,099,200
2022-08-262,650.002,680.002,610.002,630.002,300.2610,408,200
2022-08-252,520.002,660.002,520.002,630.002,300.2618,429,500
2022-08-242,530.002,560.002,510.002,510.002,195.307,414,100
2022-08-232,510.002,560.002,500.002,530.002,212.809,920,900
2022-08-222,690.002,690.002,510.002,510.002,195.3019,193,900
2022-08-192,700.002,740.002,660.002,670.002,335.2410,299,100
2022-08-182,660.002,730.002,630.002,690.002,352.7415,866,800
2022-08-162,780.002,800.002,630.002,660.002,326.5028,861,400
2022-08-152,730.002,830.002,710.002,780.002,431.4536,512,300
2022-08-122,620.002,770.002,570.002,720.002,378.9739,832,400
2022-08-112,470.002,600.002,450.002,600.002,274.0228,215,100
2022-08-102,430.002,460.002,420.002,440.002,134.086,182,900
← NewerPage 17 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.