Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,682.28 | 0 |
| 2026-04-30 | 1,840.00 | 1,845.00 | 1,720.00 | 1,795.00 | 1,682.28 | 15,337,100 |
| 2026-04-29 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,724.45 | 10,853,200 |
| 2026-04-28 | 1,815.00 | 1,885.00 | 1,790.00 | 1,835.00 | 1,719.77 | 23,570,100 |
| 2026-04-27 | 1,760.00 | 1,830.00 | 1,755.00 | 1,810.00 | 1,696.34 | 10,834,600 |
| 2026-04-24 | 1,785.00 | 1,785.00 | 1,720.00 | 1,755.00 | 1,644.79 | 6,447,900 |
| 2026-04-23 | 1,785.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,658.85 | 6,044,400 |
| 2026-04-22 | 1,760.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,663.54 | 10,597,600 |
| 2026-04-21 | 1,775.00 | 1,800.00 | 1,730.00 | 1,760.00 | 1,649.48 | 8,912,300 |
| 2026-04-20 | 1,815.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,672.91 | 5,321,200 |
| 2026-04-17 | 1,815.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,686.97 | 3,966,600 |
| 2026-04-16 | 1,820.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,691.65 | 5,626,400 |
| 2026-04-15 | 1,850.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,691.65 | 20,548,500 |
| 2026-04-14 | 1,745.00 | 1,800.00 | 1,745.00 | 1,790.00 | 1,677.59 | 9,764,100 |
| 2026-04-13 | 1,710.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,630.73 | 4,286,900 |
| 2026-04-10 | 1,720.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,611.99 | 3,886,200 |
| 2026-04-09 | 1,690.00 | 1,750.00 | 1,690.00 | 1,720.00 | 1,611.99 | 7,848,900 |
| 2026-04-08 | 1,705.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,649.48 | 8,138,700 |
| 2026-04-07 | 1,705.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,583.87 | 1,872,900 |
| 2026-04-06 | 1,765.00 | 1,765.00 | 1,705.00 | 1,705.00 | 1,597.93 | 3,339,500 |
| 2026-04-02 | 1,765.00 | 1,780.00 | 1,670.00 | 1,775.00 | 1,663.54 | 10,223,300 |
| 2026-04-01 | 1,750.00 | 1,785.00 | 1,745.00 | 1,765.00 | 1,654.16 | 5,625,800 |
| 2026-03-31 | 1,750.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,626.05 | 7,141,400 |
| 2026-03-30 | 1,680.00 | 1,745.00 | 1,655.00 | 1,745.00 | 1,635.42 | 4,146,100 |
| 2026-03-27 | 1,735.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,597.93 | 3,349,800 |
| 2026-03-26 | 1,700.00 | 1,810.00 | 1,700.00 | 1,735.00 | 1,626.05 | 17,332,200 |
| 2026-03-25 | 1,640.00 | 1,750.00 | 1,630.00 | 1,700.00 | 1,593.25 | 8,289,400 |
| 2026-03-17 | 1,650.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,541.70 | 4,752,000 |
| 2026-03-16 | 1,590.00 | 1,615.00 | 1,560.00 | 1,605.00 | 1,504.21 | 7,987,600 |
| 2026-03-13 | 1,565.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,457.35 | 2,125,800 |
| 2026-03-12 | 1,555.00 | 1,600.00 | 1,545.00 | 1,565.00 | 1,466.72 | 3,778,100 |
| 2026-03-11 | 1,570.00 | 1,585.00 | 1,540.00 | 1,555.00 | 1,457.35 | 2,437,900 |
| 2026-03-10 | 1,545.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,457.35 | 4,641,200 |
| 2026-03-09 | 1,600.00 | 1,605.00 | 1,485.00 | 1,500.00 | 1,405.81 | 21,684,900 |
| 2026-03-06 | 1,680.00 | 1,680.00 | 1,615.00 | 1,620.00 | 1,518.27 | 5,031,100 |
| 2026-03-05 | 1,675.00 | 1,740.00 | 1,660.00 | 1,675.00 | 1,569.82 | 7,864,300 |
| 2026-03-04 | 1,815.00 | 1,815.00 | 1,600.00 | 1,645.00 | 1,541.70 | 32,563,600 |
| 2026-03-03 | 1,880.00 | 1,890.00 | 1,810.00 | 1,815.00 | 1,701.02 | 15,225,000 |
| 2026-03-02 | 1,770.00 | 1,905.00 | 1,770.00 | 1,845.00 | 1,729.14 | 20,188,700 |
| 2026-02-27 | 1,790.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,705.71 | 8,802,200 |
| 2026-02-26 | 1,815.00 | 1,830.00 | 1,775.00 | 1,790.00 | 1,677.59 | 6,006,300 |
| 2026-02-25 | 1,775.00 | 1,845.00 | 1,775.00 | 1,815.00 | 1,701.02 | 5,196,600 |
| 2026-02-24 | 1,850.00 | 1,865.00 | 1,770.00 | 1,770.00 | 1,658.85 | 8,797,300 |
| 2026-02-23 | 1,845.00 | 1,870.00 | 1,795.00 | 1,860.00 | 1,743.20 | 7,510,400 |
| 2026-02-20 | 1,855.00 | 1,935.00 | 1,795.00 | 1,840.00 | 1,724.45 | 14,208,400 |
| 2026-02-19 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 1,724.45 | 22,729,100 |
| 2026-02-18 | 1,760.00 | 1,795.00 | 1,730.00 | 1,770.00 | 1,658.85 | 7,588,300 |
| 2026-02-13 | 1,725.00 | 1,785.00 | 1,700.00 | 1,765.00 | 1,654.16 | 8,964,400 |
| 2026-02-12 | 1,730.00 | 1,745.00 | 1,680.00 | 1,730.00 | 1,621.36 | 12,366,300 |
| 2026-02-11 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,621.36 | 13,526,400 |
| 2026-02-10 | 1,645.00 | 1,715.00 | 1,640.00 | 1,695.00 | 1,588.56 | 10,283,800 |
| 2026-02-09 | 1,660.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,541.70 | 2,830,700 |
| 2026-02-06 | 1,650.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,518.27 | 7,508,000 |
| 2026-02-05 | 1,750.00 | 1,755.00 | 1,695.00 | 1,695.00 | 1,588.56 | 15,974,700 |
| 2026-02-04 | 1,640.00 | 1,715.00 | 1,625.00 | 1,695.00 | 1,588.56 | 11,226,400 |
| 2026-02-03 | 1,650.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,518.27 | 23,788,000 |
| 2026-02-02 | 1,765.00 | 1,795.00 | 1,585.00 | 1,600.00 | 1,499.53 | 26,564,100 |
| 2026-01-30 | 1,780.00 | 1,810.00 | 1,725.00 | 1,765.00 | 1,654.16 | 18,065,000 |
| 2026-01-29 | 1,810.00 | 1,810.00 | 1,540.00 | 1,730.00 | 1,621.36 | 66,957,500 |
| 2026-01-28 | 1,825.00 | 1,875.00 | 1,705.00 | 1,810.00 | 1,696.34 | 48,869,800 |
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.