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
2022-05-123,310.003,330.003,080.003,200.002,798.7920,071,900
2022-05-113,250.003,450.003,250.003,310.002,895.0014,295,000
2022-05-103,480.003,550.003,210.003,250.002,842.5221,367,400
2022-05-093,660.003,670.003,390.003,450.002,964.9720,152,500
2022-04-283,680.003,710.003,620.003,640.003,128.2611,676,000
2022-04-273,630.003,710.003,580.003,670.003,154.0419,355,300
2022-04-263,550.003,720.003,550.003,600.003,093.8817,350,300
2022-04-253,600.003,630.003,510.003,550.003,050.9113,074,900
2022-04-223,700.003,720.003,510.003,600.003,093.8818,417,600
2022-04-213,690.003,760.003,650.003,690.003,171.238,232,000
2022-04-203,840.003,860.003,580.003,690.003,171.2325,532,300
2022-04-193,850.003,890.003,780.003,840.003,300.149,301,400
2022-04-183,820.003,920.003,800.003,850.003,308.7419,311,600
2022-04-143,820.003,880.003,800.003,820.003,282.9515,108,500
2022-04-133,610.003,860.003,600.003,810.003,274.3616,102,900
2022-04-123,800.003,870.003,560.003,590.003,085.2923,600,400
2022-04-113,520.003,970.003,500.003,800.003,265.7760,359,100
2022-04-083,060.003,770.003,060.003,510.003,016.5467,848,300
2022-04-073,060.003,100.002,970.003,060.002,629.8018,833,100
2022-04-062,910.003,060.002,900.003,050.002,621.2142,413,500
2022-04-052,810.002,920.002,810.002,900.002,492.3024,660,100
2022-04-042,810.002,830.002,780.002,800.002,406.356,348,500
2022-04-012,730.002,830.002,710.002,800.002,406.3517,302,300
2022-03-312,680.002,730.002,660.002,730.002,346.197,857,900
2022-03-302,790.002,800.002,650.002,680.002,303.2222,895,500
2022-03-292,890.002,900.002,780.002,790.002,397.7612,404,400
2022-03-282,870.002,890.002,840.002,880.002,475.116,376,400
2022-03-252,850.002,900.002,830.002,860.002,457.928,010,800
2022-03-242,900.002,930.002,830.002,850.002,449.3213,826,600
2022-03-232,830.002,890.002,800.002,880.002,475.1114,052,100
2022-03-222,740.002,830.002,730.002,820.002,423.5412,308,600
2022-03-212,760.002,780.002,720.002,730.002,346.196,214,300
2022-03-182,780.002,790.002,740.002,760.002,371.986,664,900
2022-03-172,820.002,830.002,770.002,770.002,380.575,347,700
2022-03-162,770.002,840.002,760.002,810.002,414.9510,158,300
2022-03-152,800.002,850.002,760.002,760.002,371.9820,515,300
2022-03-142,730.002,820.002,720.002,780.002,389.1715,598,700
2022-03-112,780.002,830.002,710.002,710.002,329.0113,987,800
2022-03-102,900.002,920.002,730.002,780.002,389.1718,380,500
2022-03-093,000.003,000.002,820.002,890.002,483.7021,064,600
2022-03-082,980.003,080.002,910.002,980.002,561.0525,953,800
2022-03-073,060.003,120.002,910.002,950.002,535.2724,878,900
2022-03-042,910.003,080.002,840.003,060.002,629.8039,831,500
2022-03-022,740.002,910.002,720.002,880.002,475.1128,912,100
2022-03-012,630.002,750.002,630.002,740.002,354.7910,426,900
2022-02-252,650.002,710.002,620.002,630.002,260.259,656,600
2022-02-242,770.002,810.002,650.002,650.002,277.4423,308,900
2022-02-232,760.002,800.002,750.002,770.002,380.576,489,200
2022-02-222,810.002,810.002,750.002,760.002,371.988,009,500
2022-02-212,730.002,860.002,720.002,810.002,414.9517,433,300
2022-02-182,690.002,750.002,660.002,730.002,346.196,078,600
2022-02-172,750.002,750.002,660.002,690.002,311.826,251,100
2022-02-162,630.002,760.002,630.002,740.002,354.7910,706,300
2022-02-152,600.002,650.002,590.002,630.002,260.253,845,100
2022-02-142,670.002,690.002,580.002,600.002,234.4713,468,500
2022-02-112,700.002,730.002,650.002,660.002,286.048,856,500
2022-02-102,730.002,740.002,700.002,720.002,337.605,072,200
2022-02-092,760.002,780.002,700.002,730.002,346.198,462,400
2022-02-082,770.002,790.002,730.002,760.002,371.984,451,900
2022-02-072,770.002,800.002,740.002,770.002,380.577,110,300
← NewerPage 19 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.