Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,615.00 | 1,640.00 | 1,565.00 | 1,570.00 | 1,457.85 | 7,501,500 |
| 2025-05-09 | 1,640.00 | 1,665.00 | 1,575.00 | 1,575.00 | 1,462.49 | 8,408,300 |
| 2025-05-08 | 1,710.00 | 1,760.00 | 1,625.00 | 1,625.00 | 1,508.92 | 28,693,000 |
| 2025-05-07 | 1,540.00 | 1,720.00 | 1,520.00 | 1,690.00 | 1,569.27 | 28,786,600 |
| 2025-05-06 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,429.99 | 3,207,800 |
| 2025-05-05 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,411.42 | 2,566,500 |
| 2025-05-02 | 1,525.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,392.85 | 4,325,700 |
| 2025-04-30 | 1,550.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,420.70 | 2,178,000 |
| 2025-04-29 | 1,555.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,429.99 | 2,909,400 |
| 2025-04-28 | 1,575.00 | 1,585.00 | 1,545.00 | 1,545.00 | 1,434.63 | 3,758,200 |
| 2025-04-25 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 1,448.56 | 3,450,000 |
| 2025-04-24 | 1,515.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,416.06 | 5,339,500 |
| 2025-04-23 | 1,590.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,406.77 | 8,970,700 |
| 2025-04-22 | 1,535.00 | 1,620.00 | 1,525.00 | 1,570.00 | 1,457.85 | 10,188,700 |
| 2025-04-21 | 1,555.00 | 1,575.00 | 1,525.00 | 1,535.00 | 1,425.35 | 7,090,100 |
| 2025-04-17 | 1,480.00 | 1,580.00 | 1,470.00 | 1,540.00 | 1,429.99 | 18,561,100 |
| 2025-04-16 | 1,490.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,374.27 | 4,295,000 |
| 2025-04-15 | 1,510.00 | 1,510.00 | 1,455.00 | 1,485.00 | 1,378.92 | 4,392,000 |
| 2025-04-14 | 1,480.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,383.56 | 4,871,000 |
| 2025-04-11 | 1,390.00 | 1,520.00 | 1,385.00 | 1,475.00 | 1,369.63 | 9,082,200 |
| 2025-04-10 | 1,355.00 | 1,430.00 | 1,350.00 | 1,390.00 | 1,290.70 | 10,421,200 |
| 2025-04-09 | 1,405.00 | 1,435.00 | 1,200.00 | 1,225.00 | 1,137.49 | 14,570,800 |
| 2025-04-08 | 1,445.00 | 1,445.00 | 1,385.00 | 1,405.00 | 1,304.63 | 5,647,300 |
| 2025-03-27 | 1,580.00 | 1,660.00 | 1,575.00 | 1,605.00 | 1,490.34 | 5,750,500 |
| 2025-03-26 | 1,540.00 | 1,620.00 | 1,540.00 | 1,590.00 | 1,476.42 | 5,184,700 |
| 2025-03-25 | 1,470.00 | 1,540.00 | 1,465.00 | 1,535.00 | 1,425.35 | 4,577,700 |
| 2025-03-24 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,364.99 | 6,063,900 |
| 2025-03-21 | 1,595.00 | 1,605.00 | 1,525.00 | 1,530.00 | 1,420.70 | 7,619,300 |
| 2025-03-20 | 1,630.00 | 1,675.00 | 1,590.00 | 1,595.00 | 1,481.06 | 3,907,500 |
| 2025-03-19 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,513.56 | 862,100 |
| 2025-03-18 | 1,670.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,518.20 | 4,239,500 |
| 2025-03-17 | 1,690.00 | 1,705.00 | 1,650.00 | 1,670.00 | 1,550.70 | 3,560,300 |
| 2025-03-14 | 1,750.00 | 1,750.00 | 1,680.00 | 1,690.00 | 1,569.27 | 2,852,200 |
| 2025-03-13 | 1,820.00 | 1,835.00 | 1,750.00 | 1,750.00 | 1,624.99 | 5,460,800 |
| 2025-03-12 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,708.56 | 4,181,800 |
| 2025-03-11 | 1,825.00 | 1,825.00 | 1,750.00 | 1,775.00 | 1,648.20 | 4,635,400 |
| 2025-03-10 | 1,880.00 | 1,890.00 | 1,835.00 | 1,845.00 | 1,713.20 | 7,271,100 |
| 2025-03-07 | 1,855.00 | 1,900.00 | 1,835.00 | 1,850.00 | 1,717.84 | 4,861,200 |
| 2025-03-06 | 1,765.00 | 1,870.00 | 1,765.00 | 1,850.00 | 1,717.84 | 8,884,800 |
| 2025-03-05 | 1,690.00 | 1,765.00 | 1,690.00 | 1,750.00 | 1,624.99 | 3,049,400 |
| 2025-03-04 | 1,875.00 | 1,875.00 | 1,660.00 | 1,690.00 | 1,569.27 | 10,822,100 |
| 2025-03-03 | 1,640.00 | 1,890.00 | 1,640.00 | 1,865.00 | 1,731.77 | 11,045,800 |
| 2025-02-28 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 1,508.92 | 7,246,700 |
| 2025-02-27 | 1,760.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,634.27 | 6,239,200 |
| 2025-02-26 | 1,790.00 | 1,825.00 | 1,760.00 | 1,760.00 | 1,634.27 | 3,665,900 |
| 2025-02-25 | 1,865.00 | 1,905.00 | 1,800.00 | 1,800.00 | 1,671.41 | 4,610,600 |
| 2025-02-24 | 1,890.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,731.77 | 2,105,500 |
| 2025-02-21 | 1,905.00 | 1,930.00 | 1,880.00 | 1,890.00 | 1,754.99 | 3,646,900 |
| 2025-02-20 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,754.99 | 4,113,000 |
| 2025-02-19 | 1,885.00 | 1,890.00 | 1,845.00 | 1,850.00 | 1,717.84 | 6,161,000 |
| 2025-02-18 | 1,890.00 | 1,905.00 | 1,865.00 | 1,885.00 | 1,750.34 | 5,509,800 |
| 2025-02-17 | 1,765.00 | 1,890.00 | 1,765.00 | 1,885.00 | 1,750.34 | 9,731,600 |
| 2025-02-14 | 1,705.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,634.27 | 4,942,700 |
| 2025-02-13 | 1,760.00 | 1,765.00 | 1,690.00 | 1,705.00 | 1,583.20 | 13,566,200 |
| 2025-02-12 | 1,760.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,624.99 | 5,031,300 |
| 2025-02-11 | 1,755.00 | 1,825.00 | 1,755.00 | 1,760.00 | 1,634.27 | 6,719,300 |
| 2025-02-10 | 1,780.00 | 1,810.00 | 1,700.00 | 1,750.00 | 1,624.99 | 9,300,900 |
| 2025-02-07 | 1,800.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,648.20 | 5,887,500 |
| 2025-02-06 | 1,820.00 | 1,840.00 | 1,770.00 | 1,800.00 | 1,671.41 | 10,778,800 |
| 2025-02-05 | 1,840.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,689.99 | 8,090,900 |
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.