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
2022-08-092,430.002,470.002,430.002,430.002,125.338,139,800
2022-08-082,500.002,500.002,410.002,430.002,125.3310,031,400
2022-08-052,470.002,500.002,440.002,480.002,169.069,388,600
2022-08-042,450.002,500.002,430.002,460.002,151.5711,123,200
2022-08-032,450.002,480.002,400.002,430.002,125.3314,334,500
2022-08-022,530.002,550.002,450.002,450.002,142.8313,999,100
2022-08-012,500.002,570.002,450.002,530.002,212.8018,491,800
2022-07-292,570.002,600.002,530.002,550.002,230.2914,219,000
2022-07-282,530.002,620.002,530.002,570.002,247.7821,130,800
2022-07-272,550.002,570.002,470.002,530.002,212.8016,995,300
2022-07-262,400.002,560.002,390.002,550.002,230.2924,705,400
2022-07-252,460.002,470.002,370.002,400.002,099.1010,447,600
2022-07-222,420.002,480.002,410.002,450.002,142.8315,620,800
2022-07-212,450.002,450.002,390.002,420.002,116.597,558,700
2022-07-202,340.002,490.002,330.002,420.002,116.5927,340,200
2022-07-192,180.002,320.002,180.002,320.002,029.1314,484,000
2022-07-182,160.002,220.002,150.002,180.001,906.6814,510,900
2022-07-152,270.002,280.002,140.002,140.001,871.6914,922,200
2022-07-142,240.002,300.002,230.002,260.001,976.6512,836,400
2022-07-132,360.002,400.002,230.002,250.001,967.9015,966,600
2022-07-122,350.002,390.002,340.002,360.002,064.115,664,500
2022-07-112,360.002,410.002,330.002,350.002,055.3610,603,800
2022-07-082,360.002,400.002,330.002,360.002,064.119,598,500
2022-07-072,340.002,370.002,290.002,330.002,037.879,177,900
2022-07-062,340.002,360.002,270.002,330.002,037.8722,627,600
2022-07-052,300.002,380.002,300.002,340.002,046.6219,100,500
2022-07-042,430.002,440.002,260.002,290.002,002.8930,055,600
2022-07-012,610.002,610.002,430.002,430.002,125.3323,286,800
2022-06-302,660.002,700.002,610.002,610.002,282.778,791,700
2022-06-292,700.002,720.002,650.002,660.002,326.506,828,800
2022-06-282,710.002,730.002,690.002,700.002,361.484,535,400
2022-06-272,720.002,760.002,680.002,690.002,352.749,359,500
2022-06-242,670.002,720.002,670.002,700.002,361.485,407,500
2022-06-232,770.002,790.002,660.002,670.002,335.2413,164,800
2022-06-222,800.002,830.002,730.002,770.002,422.718,346,900
2022-06-212,800.002,870.002,790.002,790.002,440.2010,470,000
2022-06-202,740.002,830.002,650.002,800.002,448.9416,777,900
2022-06-172,870.002,870.002,700.002,740.002,396.4721,353,200
2022-06-162,770.002,890.002,760.002,870.002,510.1715,316,200
2022-06-152,830.002,890.002,730.002,770.002,422.7117,565,800
2022-06-142,970.002,970.002,800.002,830.002,475.1822,226,800
2022-06-133,110.003,140.002,930.002,930.002,562.6525,628,500
2022-06-103,300.003,320.003,130.003,150.002,755.0619,737,000
2022-06-093,400.003,420.003,310.003,310.002,895.009,881,000
2022-06-083,460.003,470.003,310.003,400.002,973.7220,675,200
2022-06-073,070.003,480.003,070.003,450.003,017.4551,934,100
2022-06-063,190.003,210.003,050.003,070.002,685.0925,422,600
2022-06-033,150.003,190.003,120.003,180.002,781.309,251,400
2022-06-023,190.003,220.003,090.003,140.002,746.3220,101,500
2022-05-313,220.003,220.003,120.003,190.002,790.0514,545,900
2022-05-303,130.003,230.003,120.003,200.002,798.7915,860,100
2022-05-273,060.003,130.003,040.003,120.002,728.828,238,500
2022-05-253,100.003,140.003,060.003,060.002,676.3512,595,900
2022-05-243,170.003,170.003,070.003,110.002,720.0817,682,700
2022-05-233,300.003,300.003,130.003,140.002,746.3217,096,100
2022-05-203,130.003,270.003,110.003,260.002,851.2725,216,600
2022-05-193,170.003,170.002,990.003,120.002,728.8227,635,200
2022-05-183,170.003,220.003,110.003,170.002,772.5517,294,800
2022-05-173,150.003,190.003,130.003,140.002,746.3211,504,800
2022-05-133,200.003,220.003,090.003,140.002,746.3219,743,200
← NewerPage 18 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.