Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,740.00 | 1,740.00 | 1,685.00 | 1,710.00 | 1,710.00 | 4,277,000 |
| 2026-07-23 | 1,750.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 5,103,400 |
| 2026-07-22 | 1,760.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 3,178,200 |
| 2026-07-21 | 1,795.00 | 1,795.00 | 1,720.00 | 1,760.00 | 1,760.00 | 6,809,000 |
| 2026-07-20 | 1,725.00 | 1,800.00 | 1,720.00 | 1,795.00 | 1,795.00 | 11,611,600 |
| 2026-07-17 | 1,685.00 | 1,735.00 | 1,670.00 | 1,710.00 | 1,710.00 | 9,390,900 |
| 2026-07-16 | 1,675.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 5,801,300 |
| 2026-07-15 | 1,625.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,675.00 | 4,378,300 |
| 2026-07-14 | 1,620.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 2,906,000 |
| 2026-07-13 | 1,595.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,615.00 | 2,279,500 |
| 2026-07-10 | 1,550.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1,750,800 |
| 2026-07-09 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1,028,200 |
| 2026-07-08 | 1,565.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,545.00 | 1,661,000 |
| 2026-07-07 | 1,560.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,570.00 | 1,006,500 |
| 2026-07-06 | 1,560.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,583,400 |
| 2026-07-03 | 1,555.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1,581,700 |
| 2026-07-02 | 1,560.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | 3,212,100 |
| 2026-07-01 | 1,570.00 | 1,585.00 | 1,500.00 | 1,560.00 | 1,560.00 | 5,831,900 |
| 2026-06-30 | 1,480.00 | 1,590.00 | 1,430.00 | 1,590.00 | 1,590.00 | 4,268,700 |
| 2026-06-29 | 1,475.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 731,300 |
| 2026-06-26 | 1,485.00 | 1,495.00 | 1,450.00 | 1,475.00 | 1,475.00 | 990,800 |
| 2026-06-25 | 1,450.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2,146,200 |
| 2026-06-24 | 1,490.00 | 1,505.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,222,800 |
| 2026-06-23 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | 843,300 |
| 2026-06-22 | 1,520.00 | 1,530.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1,184,100 |
| 2026-06-19 | 1,520.00 | 1,555.00 | 1,505.00 | 1,515.00 | 1,515.00 | 2,751,500 |
| 2026-06-18 | 1,515.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1,769,800 |
| 2026-06-17 | 1,515.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | 3,032,800 |
| 2026-06-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2026-06-15 | 1,470.00 | 1,540.00 | 1,470.00 | 1,495.00 | 1,495.00 | 5,997,400 |
| 2026-06-12 | 1,400.00 | 1,465.00 | 1,400.00 | 1,435.00 | 1,435.00 | 5,120,600 |
| 2026-06-11 | 1,370.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,390.00 | 4,342,800 |
| 2026-06-10 | 1,330.00 | 1,395.00 | 1,305.00 | 1,370.00 | 1,370.00 | 4,389,700 |
| 2026-06-09 | 1,250.00 | 1,345.00 | 1,250.00 | 1,325.00 | 1,325.00 | 5,021,500 |
| 2026-06-08 | 1,350.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,250.00 | 10,401,400 |
| 2026-06-05 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,375.00 | 3,223,400 |
| 2026-06-04 | 1,500.00 | 1,500.00 | 1,350.00 | 1,410.00 | 1,410.00 | 5,915,600 |
| 2026-06-03 | 1,560.00 | 1,560.00 | 1,415.00 | 1,470.00 | 1,470.00 | 5,571,500 |
| 2026-06-02 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,560.00 | 2,488,000 |
| 2026-06-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2026-05-29 | 1,560.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 5,457,400 |
| 2026-05-28 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,541.70 | 0 |
| 2026-05-27 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,541.70 | 0 |
| 2026-05-26 | 1,630.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,541.70 | 4,365,600 |
| 2026-05-25 | 1,645.00 | 1,665.00 | 1,610.00 | 1,625.00 | 1,522.96 | 3,763,100 |
| 2026-05-22 | 1,590.00 | 1,685.00 | 1,565.00 | 1,645.00 | 1,541.70 | 7,272,800 |
| 2026-05-21 | 1,610.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,490.15 | 3,665,300 |
| 2026-05-20 | 1,610.00 | 1,655.00 | 1,570.00 | 1,590.00 | 1,490.15 | 7,044,300 |
| 2026-05-19 | 1,680.00 | 1,690.00 | 1,560.00 | 1,585.00 | 1,485.47 | 6,484,100 |
| 2026-05-18 | 1,680.00 | 1,690.00 | 1,625.00 | 1,680.00 | 1,574.50 | 6,443,900 |
| 2026-05-15 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,560.44 | 0 |
| 2026-05-14 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,560.44 | 0 |
| 2026-05-13 | 1,710.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,560.44 | 2,871,200 |
| 2026-05-12 | 1,700.00 | 1,715.00 | 1,640.00 | 1,710.00 | 1,602.62 | 5,757,200 |
| 2026-05-11 | 1,690.00 | 1,720.00 | 1,625.00 | 1,700.00 | 1,593.25 | 7,228,900 |
| 2026-05-08 | 1,785.00 | 1,790.00 | 1,680.00 | 1,690.00 | 1,583.87 | 9,372,100 |
| 2026-05-07 | 1,790.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,663.54 | 6,937,900 |
| 2026-05-06 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,677.59 | 5,658,000 |
| 2026-05-05 | 1,850.00 | 1,870.00 | 1,810.00 | 1,825.00 | 1,710.40 | 11,952,000 |
| 2026-05-04 | 1,795.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,724.45 | 9,042,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 103.3000 IDR |
| 2025-07-07 | 14.7500 IDR |
| 2024-05-29 | 22.0000 IDR |
| 2023-05-25 | 75.0000 IDR |
| 2022-05-10 | 60.0000 IDR |
| 2021-05-07 | 110.0000 IDR |
| 2020-06-26 | 55.0000 IDR |
| 2019-06-10 | 110.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.