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
2022-02-042,830.002,830.002,750.002,770.002,380.576,589,400
2022-02-032,830.002,850.002,760.002,830.002,432.145,098,200
2022-02-022,750.002,860.002,750.002,830.002,432.146,316,600
2022-01-312,760.002,800.002,740.002,750.002,363.382,660,100
2022-01-282,760.002,770.002,690.002,760.002,371.986,327,200
2022-01-272,780.002,800.002,730.002,760.002,371.983,704,700
2022-01-262,770.002,810.002,740.002,780.002,389.173,426,600
2022-01-252,830.002,840.002,760.002,770.002,380.578,584,200
2022-01-242,880.002,900.002,800.002,840.002,440.736,104,600
2022-01-212,800.002,930.002,780.002,880.002,475.1112,546,600
2022-01-202,740.002,840.002,730.002,800.002,406.3514,886,300
2022-01-192,690.002,770.002,650.002,740.002,354.7910,238,900
2022-01-182,750.002,810.002,680.002,690.002,311.8211,516,000
2022-01-172,840.002,840.002,750.002,760.002,371.986,354,500
2022-01-142,890.002,890.002,810.002,820.002,423.546,879,200
2022-01-132,860.002,890.002,850.002,860.002,457.924,342,000
2022-01-122,890.002,920.002,850.002,860.002,457.926,208,200
2022-01-112,930.003,020.002,860.002,860.002,457.9232,715,200
2022-01-102,930.002,950.002,850.002,930.002,518.0815,424,200
2022-01-072,810.002,930.002,800.002,900.002,492.3014,782,400
2022-01-062,850.002,850.002,700.002,800.002,406.3522,579,000
2022-01-052,980.003,000.002,830.002,850.002,449.3217,763,100
2022-01-043,050.003,110.002,970.002,970.002,552.4517,434,500
2022-01-032,790.003,120.002,780.003,050.002,621.2130,446,100
2021-12-302,810.002,850.002,780.002,800.002,406.352,650,100
2021-12-292,830.002,870.002,770.002,810.002,414.957,537,600
2021-12-282,880.002,930.002,810.002,830.002,432.1411,881,200
2021-12-272,730.002,920.002,710.002,870.002,466.5118,982,500
2021-12-242,680.002,760.002,680.002,720.002,337.606,733,500
2021-12-232,680.002,720.002,640.002,700.002,320.415,952,500
2021-12-222,830.002,890.002,610.002,670.002,294.6324,433,400
2021-12-212,820.002,920.002,780.002,790.002,397.7616,180,600
2021-12-202,810.002,880.002,760.002,820.002,423.548,350,600
2021-12-172,760.002,900.002,750.002,800.002,406.3515,887,300
2021-12-162,860.002,890.002,760.002,760.002,371.9811,305,300
2021-12-152,880.002,990.002,820.002,870.002,466.5122,679,700
2021-12-142,850.002,930.002,820.002,890.002,483.7015,551,100
2021-12-132,720.002,960.002,720.002,850.002,449.3231,066,800
2021-12-102,610.002,770.002,570.002,720.002,337.6025,551,500
2021-12-092,500.002,620.002,450.002,600.002,234.4732,472,400
2021-12-082,300.002,470.002,260.002,450.002,105.5630,069,500
2021-12-072,160.002,290.002,150.002,280.001,959.4614,438,700
2021-12-062,170.002,180.002,130.002,160.001,856.332,595,200
2021-12-032,180.002,180.002,140.002,150.001,847.7416,362,000
2021-12-022,130.002,200.002,110.002,180.001,873.526,515,000
2021-12-012,130.002,170.002,100.002,130.001,830.554,661,500
2021-11-302,160.002,200.002,130.002,140.001,839.148,146,600
2021-11-292,100.002,170.002,030.002,160.001,856.3311,098,400
2021-11-262,240.002,240.002,090.002,100.001,804.7719,300,000
2021-11-252,230.002,270.002,220.002,240.001,925.087,039,000
2021-11-242,240.002,260.002,200.002,210.001,899.306,149,700
2021-11-232,190.002,270.002,180.002,240.001,925.0810,240,800
2021-11-222,250.002,250.002,170.002,180.001,873.529,373,000
2021-11-192,250.002,270.002,180.002,230.001,916.4910,674,600
2021-11-182,290.002,300.002,230.002,240.001,925.088,698,600
2021-11-172,250.002,320.002,250.002,290.001,968.0521,398,900
2021-11-162,200.002,280.002,190.002,250.001,933.6823,684,300
2021-11-152,150.002,220.002,150.002,190.001,882.1116,873,300
2021-11-122,140.002,220.002,130.002,150.001,847.7421,337,900
2021-11-112,170.002,190.002,140.002,140.001,839.147,315,800
← NewerPage 20 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.