Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,541.70 | 6,854,200 |
| 2025-11-04 | 1,735.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,583.87 | 3,540,200 |
| 2025-11-03 | 1,700.00 | 1,765.00 | 1,680.00 | 1,735.00 | 1,626.05 | 5,630,600 |
| 2025-10-31 | 1,740.00 | 1,765.00 | 1,715.00 | 1,720.00 | 1,611.99 | 3,234,800 |
| 2025-10-30 | 1,760.00 | 1,785.00 | 1,725.00 | 1,740.00 | 1,630.73 | 7,633,100 |
| 2025-10-29 | 1,720.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,640.11 | 12,544,200 |
| 2025-10-28 | 1,660.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,593.25 | 6,393,300 |
| 2025-10-27 | 1,650.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,555.76 | 3,854,300 |
| 2025-10-24 | 1,645.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,546.39 | 2,485,400 |
| 2025-10-23 | 1,665.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,537.01 | 6,878,900 |
| 2025-10-22 | 1,700.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,565.13 | 4,792,200 |
| 2025-10-21 | 1,665.00 | 1,735.00 | 1,655.00 | 1,700.00 | 1,593.25 | 8,299,700 |
| 2025-10-20 | 1,575.00 | 1,660.00 | 1,575.00 | 1,655.00 | 1,551.07 | 8,089,900 |
| 2025-10-17 | 1,630.00 | 1,645.00 | 1,560.00 | 1,560.00 | 1,462.04 | 8,492,100 |
| 2025-10-16 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,527.64 | 5,335,900 |
| 2025-10-15 | 1,705.00 | 1,720.00 | 1,620.00 | 1,630.00 | 1,527.64 | 10,949,100 |
| 2025-10-14 | 1,755.00 | 1,810.00 | 1,700.00 | 1,700.00 | 1,593.25 | 14,383,700 |
| 2025-10-13 | 1,760.00 | 1,795.00 | 1,740.00 | 1,745.00 | 1,635.42 | 6,426,500 |
| 2025-10-10 | 1,805.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,668.22 | 6,618,300 |
| 2025-10-09 | 1,910.00 | 1,925.00 | 1,805.00 | 1,805.00 | 1,691.65 | 23,564,500 |
| 2025-10-08 | 1,780.00 | 1,875.00 | 1,745.00 | 1,875.00 | 1,757.26 | 16,220,600 |
| 2025-10-07 | 1,735.00 | 1,790.00 | 1,735.00 | 1,775.00 | 1,663.54 | 8,953,900 |
| 2025-10-06 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,626.05 | 3,817,100 |
| 2025-10-03 | 1,760.00 | 1,775.00 | 1,735.00 | 1,740.00 | 1,630.73 | 4,944,100 |
| 2025-10-02 | 1,745.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,630.73 | 5,520,400 |
| 2025-10-01 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,635.42 | 6,825,900 |
| 2025-09-30 | 1,800.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,649.48 | 5,131,300 |
| 2025-09-29 | 1,820.00 | 1,825.00 | 1,755.00 | 1,790.00 | 1,677.59 | 8,086,600 |
| 2025-09-26 | 1,770.00 | 1,810.00 | 1,755.00 | 1,790.00 | 1,677.59 | 10,967,200 |
| 2025-09-25 | 1,885.00 | 1,895.00 | 1,765.00 | 1,765.00 | 1,654.16 | 19,145,200 |
| 2025-09-24 | 1,935.00 | 1,940.00 | 1,875.00 | 1,880.00 | 1,761.94 | 11,373,300 |
| 2025-09-23 | 2,000.00 | 2,020.00 | 1,910.00 | 1,930.00 | 1,808.80 | 19,930,900 |
| 2025-09-22 | 1,980.00 | 1,995.00 | 1,945.00 | 1,980.00 | 1,855.66 | 12,238,900 |
| 2025-09-19 | 1,950.00 | 2,020.00 | 1,910.00 | 1,945.00 | 1,822.86 | 17,734,800 |
| 2025-09-18 | 1,890.00 | 1,975.00 | 1,875.00 | 1,940.00 | 1,818.18 | 23,838,700 |
| 2025-09-17 | 1,950.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,761.94 | 13,565,600 |
| 2025-09-16 | 1,925.00 | 1,935.00 | 1,880.00 | 1,930.00 | 1,808.80 | 9,920,700 |
| 2025-09-15 | 1,930.00 | 1,960.00 | 1,895.00 | 1,910.00 | 1,790.06 | 7,493,400 |
| 2025-09-12 | 1,930.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,804.12 | 6,899,100 |
| 2025-09-11 | 1,965.00 | 1,985.00 | 1,910.00 | 1,920.00 | 1,799.43 | 9,947,900 |
| 2025-09-10 | 2,020.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,827.55 | 7,735,500 |
| 2025-09-09 | 2,020.00 | 2,100.00 | 1,915.00 | 2,000.00 | 1,874.41 | 29,748,800 |
| 2025-09-08 | 2,090.00 | 2,150.00 | 1,995.00 | 2,000.00 | 1,874.41 | 32,535,400 |
| 2025-09-05 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,902.52 | 0 |
| 2025-09-04 | 1,905.00 | 2,200.00 | 1,905.00 | 2,030.00 | 1,902.52 | 70,362,000 |
| 2025-09-03 | 1,900.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,776.00 | 10,294,900 |
| 2025-09-02 | 1,820.00 | 1,895.00 | 1,820.00 | 1,880.00 | 1,761.94 | 6,398,400 |
| 2025-09-01 | 1,810.00 | 1,860.00 | 1,780.00 | 1,815.00 | 1,701.02 | 8,946,000 |
| 2025-08-29 | 1,890.00 | 1,890.00 | 1,805.00 | 1,855.00 | 1,738.51 | 14,632,900 |
| 2025-08-28 | 2,000.00 | 2,030.00 | 1,890.00 | 1,900.00 | 1,780.69 | 23,477,600 |
| 2025-08-27 | 1,830.00 | 1,980.00 | 1,830.00 | 1,975.00 | 1,850.98 | 22,006,600 |
| 2025-08-26 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,705.71 | 3,402,100 |
| 2025-08-25 | 1,815.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,701.02 | 3,552,900 |
| 2025-08-22 | 1,815.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,691.65 | 3,381,600 |
| 2025-08-21 | 1,855.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,691.65 | 7,621,000 |
| 2025-08-20 | 1,850.00 | 1,860.00 | 1,830.00 | 1,855.00 | 1,738.51 | 6,342,800 |
| 2025-08-19 | 1,830.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,729.14 | 5,445,500 |
| 2025-08-18 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,710.40 | 0 |
| 2025-08-15 | 1,865.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,710.40 | 7,850,500 |
| 2025-08-14 | 1,805.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,747.88 | 9,660,700 |
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.