Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,795.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,668.22 | 10,740,900 |
| 2025-08-12 | 1,790.00 | 1,855.00 | 1,775.00 | 1,795.00 | 1,682.28 | 13,339,600 |
| 2025-08-11 | 1,765.00 | 1,825.00 | 1,765.00 | 1,780.00 | 1,668.22 | 10,865,900 |
| 2025-08-08 | 1,830.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,635.42 | 22,073,000 |
| 2025-08-07 | 1,895.00 | 1,910.00 | 1,825.00 | 1,825.00 | 1,710.40 | 12,307,300 |
| 2025-08-06 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,776.00 | 5,588,300 |
| 2025-08-05 | 1,885.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,757.26 | 5,962,700 |
| 2025-08-04 | 1,915.00 | 1,965.00 | 1,875.00 | 1,875.00 | 1,757.26 | 9,854,100 |
| 2025-08-01 | 1,910.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,794.75 | 3,811,300 |
| 2025-07-31 | 1,990.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,780.69 | 10,230,000 |
| 2025-07-30 | 1,935.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,799.43 | 11,661,400 |
| 2025-07-29 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,827.55 | 8,104,000 |
| 2025-07-28 | 1,955.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,841.61 | 5,463,500 |
| 2025-07-25 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,827.55 | 6,435,300 |
| 2025-07-24 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,865.04 | 8,299,800 |
| 2025-07-23 | 1,985.00 | 2,080.00 | 1,985.00 | 2,020.00 | 1,893.15 | 18,056,900 |
| 2025-07-22 | 1,970.00 | 2,020.00 | 1,945.00 | 1,975.00 | 1,850.98 | 43,243,400 |
| 2025-07-21 | 1,870.00 | 1,970.00 | 1,870.00 | 1,960.00 | 1,836.92 | 55,743,100 |
| 2025-07-18 | 1,770.00 | 1,860.00 | 1,765.00 | 1,840.00 | 1,724.45 | 27,701,000 |
| 2025-07-17 | 1,690.00 | 1,770.00 | 1,680.00 | 1,765.00 | 1,654.16 | 13,504,100 |
| 2025-07-16 | 1,710.00 | 1,740.00 | 1,680.00 | 1,685.00 | 1,579.19 | 8,883,700 |
| 2025-07-15 | 1,605.00 | 1,715.00 | 1,595.00 | 1,690.00 | 1,583.87 | 8,274,600 |
| 2025-07-14 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,499.53 | 7,643,100 |
| 2025-07-11 | 1,625.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,522.96 | 6,288,600 |
| 2025-07-10 | 1,605.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,522.96 | 3,826,100 |
| 2025-07-09 | 1,620.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,504.21 | 1,605,100 |
| 2025-07-08 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,518.27 | 2,743,500 |
| 2025-07-07 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,522.96 | 1,542,900 |
| 2025-07-04 | 1,605.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,485.70 | 1,962,500 |
| 2025-07-03 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,485.70 | 2,210,900 |
| 2025-07-02 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,443.92 | 3,942,600 |
| 2025-07-01 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,462.49 | 3,339,200 |
| 2025-06-30 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,494.99 | 4,308,300 |
| 2025-06-26 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,485.70 | 1,970,300 |
| 2025-06-25 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,485.70 | 3,025,100 |
| 2025-06-24 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,508.92 | 3,551,600 |
| 2025-06-23 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,453.20 | 3,525,100 |
| 2025-06-20 | 1,585.00 | 1,620.00 | 1,550.00 | 1,605.00 | 1,490.34 | 6,548,100 |
| 2025-06-19 | 1,660.00 | 1,680.00 | 1,550.00 | 1,590.00 | 1,476.42 | 10,861,500 |
| 2025-06-18 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,536.77 | 3,838,600 |
| 2025-06-17 | 1,700.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,550.70 | 4,434,400 |
| 2025-06-16 | 1,625.00 | 1,725.00 | 1,625.00 | 1,700.00 | 1,578.56 | 19,198,700 |
| 2025-06-13 | 1,630.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,499.63 | 4,341,400 |
| 2025-06-12 | 1,640.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,499.63 | 3,351,000 |
| 2025-06-11 | 1,620.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,518.20 | 6,205,200 |
| 2025-06-10 | 1,640.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,494.99 | 8,225,200 |
| 2025-06-05 | 1,735.00 | 1,740.00 | 1,610.00 | 1,640.00 | 1,522.84 | 10,997,900 |
| 2025-06-04 | 1,690.00 | 1,735.00 | 1,685.00 | 1,715.00 | 1,592.49 | 14,218,800 |
| 2025-06-03 | 1,715.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,564.63 | 8,294,700 |
| 2025-06-02 | 1,750.00 | 1,750.00 | 1,685.00 | 1,715.00 | 1,592.49 | 12,610,900 |
| 2025-05-28 | 1,805.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,624.99 | 11,071,700 |
| 2025-05-27 | 1,695.00 | 1,795.00 | 1,680.00 | 1,780.00 | 1,652.84 | 21,708,800 |
| 2025-05-26 | 1,725.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,559.99 | 7,046,200 |
| 2025-05-23 | 1,715.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,592.49 | 3,743,200 |
| 2025-05-22 | 1,695.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,606.42 | 8,343,000 |
| 2025-05-21 | 1,750.00 | 1,755.00 | 1,680.00 | 1,685.00 | 1,564.63 | 15,426,800 |
| 2025-05-20 | 1,825.00 | 1,875.00 | 1,710.00 | 1,720.00 | 1,597.13 | 30,899,600 |
| 2025-05-19 | 1,685.00 | 1,880.00 | 1,670.00 | 1,810.00 | 1,680.70 | 38,835,500 |
| 2025-05-16 | 1,640.00 | 1,710.00 | 1,640.00 | 1,665.00 | 1,546.06 | 15,387,100 |
| 2025-05-15 | 1,570.00 | 1,655.00 | 1,565.00 | 1,620.00 | 1,504.27 | 15,280,300 |
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.