Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SRTG.JK stock page

Saratoga Investama Sedaya historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-041,855.001,880.001,835.001,840.001,708.566,432,300
2025-02-031,910.001,915.001,850.001,850.001,717.848,515,500
2025-01-311,845.001,925.001,840.001,915.001,778.2010,098,800
2025-01-301,845.001,870.001,825.001,835.001,703.915,370,800
2025-01-241,905.001,910.001,835.001,845.001,713.208,864,900
2025-01-231,900.001,940.001,885.001,900.001,764.277,060,300
2025-01-221,960.001,965.001,880.001,885.001,750.349,698,000
2025-01-211,945.001,980.001,915.001,925.001,787.499,899,600
2025-01-201,920.001,945.001,910.001,925.001,787.494,184,100
2025-01-171,930.001,935.001,905.001,920.001,782.845,960,100
2025-01-161,930.001,955.001,905.001,925.001,787.497,147,500
2025-01-151,920.001,940.001,890.001,930.001,792.1310,190,700
2025-01-141,840.001,920.001,825.001,905.001,768.9121,683,200
2025-01-131,815.001,870.001,815.001,825.001,694.6310,705,100
2025-01-101,795.001,855.001,780.001,815.001,685.349,146,900
2025-01-091,855.001,885.001,790.001,790.001,662.1317,295,200
2025-01-081,900.001,930.001,845.001,845.001,713.2017,760,300
2025-01-071,850.001,925.001,850.001,905.001,768.9119,745,800
2025-01-062,040.002,060.001,835.001,840.001,708.5648,955,400
2025-01-032,090.002,100.002,030.002,030.001,884.989,964,400
2025-01-022,090.002,110.002,040.002,070.001,922.138,491,600
2024-12-302,080.002,130.002,000.002,090.001,940.7014,788,900
2024-12-272,100.002,110.002,050.002,060.001,912.848,416,500
2024-12-242,080.002,130.002,050.002,080.001,931.4113,835,900
2024-12-232,080.002,130.002,030.002,080.001,931.4120,515,000
2024-12-202,160.002,190.002,050.002,050.001,903.5623,025,100
2024-12-192,210.002,230.002,130.002,160.002,005.7021,517,500
2024-12-182,270.002,320.002,220.002,240.002,079.9819,952,200
2024-12-172,330.002,360.002,250.002,250.002,089.2715,991,700
2024-12-162,370.002,400.002,300.002,310.002,144.9820,298,700
2024-12-132,380.002,420.002,310.002,350.002,182.1225,421,500
2024-12-122,510.002,580.002,350.002,370.002,200.7050,291,300
2024-12-112,660.002,670.002,490.002,510.002,330.7038,877,900
2024-12-102,800.002,810.002,630.002,650.002,460.6961,758,500
2024-12-092,590.002,880.002,580.002,780.002,581.4180,985,100
2024-12-062,670.002,670.002,560.002,590.002,404.9830,954,800
2024-12-052,830.002,830.002,610.002,670.002,479.2746,636,800
2024-12-042,610.002,770.002,560.002,760.002,562.8467,294,000
2024-12-032,390.002,580.002,390.002,570.002,386.4143,386,400
2024-12-022,120.002,440.002,100.002,390.002,219.2734,394,400
2024-11-292,100.002,160.002,100.002,120.001,968.566,447,800
2024-11-282,220.002,230.002,090.002,100.001,949.9814,608,800
2024-11-262,260.002,290.002,200.002,220.002,061.4114,099,900
2024-11-252,200.002,270.002,180.002,230.002,070.7012,656,500
2024-11-222,230.002,250.002,150.002,190.002,033.5511,611,200
2024-11-212,270.002,300.002,200.002,230.002,070.7013,623,000
2024-11-202,130.002,280.002,130.002,260.002,098.5528,356,700
2024-11-192,000.002,160.001,995.002,130.001,977.8431,822,200
2024-11-182,290.002,330.001,995.002,000.001,857.1343,736,500
2024-11-152,310.002,340.002,260.002,290.002,126.4114,180,200
2024-11-142,350.002,360.002,290.002,300.002,135.7017,875,100
2024-11-132,370.002,440.002,330.002,340.002,172.8420,876,300
2024-11-122,300.002,420.002,300.002,360.002,191.4123,498,400
2024-11-112,300.002,350.002,270.002,300.002,135.7015,185,400
2024-11-082,360.002,380.002,300.002,300.002,135.7012,528,600
2024-11-072,420.002,420.002,280.002,350.002,182.1223,582,200
2024-11-062,500.002,530.002,400.002,400.002,228.5523,367,800
2024-11-052,500.002,630.002,470.002,500.002,321.4164,036,100
2024-11-042,400.002,470.002,380.002,450.002,274.9825,010,700
2024-11-012,300.002,440.002,300.002,400.002,228.5531,504,000
← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-29103.3000 IDR
2025-07-0714.7500 IDR
2024-05-2922.0000 IDR
2023-05-2575.0000 IDR
2022-05-1060.0000 IDR
2021-05-07110.0000 IDR
2020-06-2655.0000 IDR
2019-06-10110.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.