Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,010.00 | 2,030.00 | 1,885.00 | 1,950.00 | 1,827.55 | 25,260,300 |
| 2026-01-26 | 1,975.00 | 2,040.00 | 1,930.00 | 2,010.00 | 1,883.78 | 42,083,700 |
| 2026-01-23 | 1,950.00 | 1,955.00 | 1,860.00 | 1,925.00 | 1,804.12 | 26,334,500 |
| 2026-01-22 | 1,790.00 | 1,965.00 | 1,760.00 | 1,915.00 | 1,794.75 | 57,851,700 |
| 2026-01-21 | 1,825.00 | 1,830.00 | 1,760.00 | 1,790.00 | 1,677.59 | 11,152,200 |
| 2026-01-20 | 1,825.00 | 1,840.00 | 1,780.00 | 1,825.00 | 1,710.40 | 18,594,900 |
| 2026-01-19 | 1,860.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,701.02 | 19,621,900 |
| 2026-01-16 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,705.71 | 0 |
| 2026-01-15 | 1,840.00 | 1,840.00 | 1,785.00 | 1,820.00 | 1,705.71 | 15,175,100 |
| 2026-01-14 | 1,900.00 | 1,915.00 | 1,810.00 | 1,820.00 | 1,705.71 | 26,895,100 |
| 2026-01-13 | 1,635.00 | 1,895.00 | 1,630.00 | 1,885.00 | 1,766.63 | 93,432,400 |
| 2026-01-12 | 1,640.00 | 1,665.00 | 1,575.00 | 1,625.00 | 1,522.96 | 13,094,500 |
| 2026-01-09 | 1,610.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,527.64 | 8,298,700 |
| 2026-01-08 | 1,710.00 | 1,775.00 | 1,605.00 | 1,610.00 | 1,508.90 | 26,751,400 |
| 2026-01-07 | 1,650.00 | 1,685.00 | 1,630.00 | 1,675.00 | 1,569.82 | 18,895,400 |
| 2026-01-06 | 1,550.00 | 1,655.00 | 1,525.00 | 1,640.00 | 1,537.01 | 28,876,800 |
| 2026-01-05 | 1,580.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,438.61 | 5,411,900 |
| 2026-01-02 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,452.67 | 4,741,700 |
| 2026-01-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,480.78 | 0 |
| 2025-12-31 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,480.78 | 0 |
| 2025-12-30 | 1,515.00 | 1,600.00 | 1,510.00 | 1,580.00 | 1,480.78 | 10,353,600 |
| 2025-12-29 | 1,485.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,410.49 | 5,925,700 |
| 2025-12-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,368.32 | 0 |
| 2025-12-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,368.32 | 0 |
| 2025-12-24 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,368.32 | 1,699,600 |
| 2025-12-23 | 1,460.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,358.95 | 2,007,400 |
| 2025-12-22 | 1,470.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,358.95 | 3,780,300 |
| 2025-12-19 | 1,510.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,377.69 | 3,340,500 |
| 2025-12-18 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,387.06 | 4,000,400 |
| 2025-12-17 | 1,520.00 | 1,535.00 | 1,485.00 | 1,490.00 | 1,396.43 | 9,699,500 |
| 2025-12-16 | 1,510.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,396.43 | 4,766,700 |
| 2025-12-15 | 1,460.00 | 1,525.00 | 1,440.00 | 1,505.00 | 1,410.49 | 7,011,900 |
| 2025-12-12 | 1,505.00 | 1,525.00 | 1,445.00 | 1,460.00 | 1,368.32 | 14,788,000 |
| 2025-12-11 | 1,510.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,410.49 | 6,956,800 |
| 2025-12-10 | 1,560.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,415.18 | 14,824,200 |
| 2025-12-09 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,457.35 | 8,270,500 |
| 2025-12-08 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,485.47 | 7,149,200 |
| 2025-12-05 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,485.47 | 1,670,900 |
| 2025-12-04 | 1,600.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,494.84 | 2,629,700 |
| 2025-12-03 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,494.84 | 2,602,900 |
| 2025-12-02 | 1,600.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,485.47 | 2,362,700 |
| 2025-12-01 | 1,595.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,499.53 | 3,566,100 |
| 2025-11-28 | 1,595.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,490.15 | 3,571,800 |
| 2025-11-27 | 1,600.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,490.15 | 2,153,800 |
| 2025-11-26 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,494.84 | 1,795,600 |
| 2025-11-25 | 1,620.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,480.78 | 3,997,600 |
| 2025-11-24 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,494.84 | 2,799,800 |
| 2025-11-21 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,499.53 | 1,479,400 |
| 2025-11-20 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,499.53 | 2,020,400 |
| 2025-11-19 | 1,595.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,504.21 | 1,504,200 |
| 2025-11-18 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,494.84 | 2,896,300 |
| 2025-11-17 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,499.53 | 5,211,100 |
| 2025-11-14 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 1,504.21 | 6,211,300 |
| 2025-11-13 | 1,660.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,537.01 | 4,425,500 |
| 2025-11-12 | 1,670.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,565.13 | 2,851,200 |
| 2025-11-11 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,565.13 | 7,841,800 |
| 2025-11-10 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,569.82 | 2,722,700 |
| 2025-11-07 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,569.82 | 3,533,700 |
| 2025-11-06 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,588.56 | 5,503,900 |
| 2025-11-05 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,541.70 | 6,854,200 |
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.