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
2024-10-312,360.002,420.002,310.002,310.002,144.9814,713,700
2024-10-302,240.002,370.002,200.002,360.002,191.4120,507,700
2024-10-292,270.002,280.002,210.002,240.002,079.9811,102,500
2024-10-282,280.002,320.002,240.002,240.002,079.9814,985,700
2024-10-252,350.002,380.002,280.002,280.002,117.1314,799,000
2024-10-242,370.002,420.002,330.002,340.002,172.8415,897,600
2024-10-232,450.002,490.002,380.002,380.002,209.9818,721,300
2024-10-222,460.002,480.002,410.002,420.002,247.1213,441,500
2024-10-212,340.002,470.002,340.002,460.002,284.2729,829,000
2024-10-182,380.002,400.002,320.002,340.002,172.8423,931,700
2024-10-172,390.002,400.002,350.002,360.002,191.4115,011,300
2024-10-162,330.002,390.002,310.002,380.002,209.9817,913,400
2024-10-152,300.002,360.002,280.002,330.002,163.5516,714,000
2024-10-142,320.002,370.002,300.002,300.002,135.7014,033,300
2024-10-112,320.002,370.002,310.002,320.002,154.2716,015,300
2024-10-102,290.002,340.002,280.002,320.002,154.2719,694,500
2024-10-092,350.002,370.002,250.002,290.002,126.4134,578,900
2024-10-082,480.002,500.002,310.002,350.002,182.1256,845,000
2024-10-072,600.002,600.002,480.002,480.002,302.8416,556,200
2024-10-042,590.002,630.002,530.002,530.002,349.2714,353,300
2024-10-032,550.002,630.002,520.002,590.002,404.9819,875,700
2024-10-022,670.002,700.002,520.002,550.002,367.8443,017,900
2024-10-012,560.002,720.002,440.002,680.002,488.5552,121,500
2024-09-302,560.002,640.002,520.002,560.002,377.1232,477,200
2024-09-272,460.002,580.002,450.002,550.002,367.8450,611,600
2024-09-262,340.002,470.002,310.002,460.002,284.2765,417,500
2024-09-252,350.002,390.002,330.002,340.002,172.8428,709,700
2024-09-242,370.002,420.002,330.002,350.002,182.1230,775,300
2024-09-232,420.002,440.002,360.002,360.002,191.4128,818,000
2024-09-202,460.002,490.002,360.002,440.002,265.7044,001,800
2024-09-192,380.002,500.002,350.002,460.002,284.2750,107,000
2024-09-182,550.002,550.002,380.002,380.002,209.9844,026,400
2024-09-172,500.002,550.002,460.002,510.002,330.7041,565,000
2024-09-132,760.002,800.002,470.002,470.002,293.55103,738,700
2024-09-122,440.002,800.002,440.002,760.002,562.84148,078,700
2024-09-112,280.002,330.002,260.002,300.002,135.7017,850,300
2024-09-102,300.002,330.002,260.002,280.002,117.1321,041,600
2024-09-092,310.002,310.002,240.002,300.002,135.7029,591,700
2024-09-062,350.002,410.002,290.002,310.002,144.9827,660,100
2024-09-052,340.002,360.002,260.002,350.002,182.1232,586,600
2024-09-042,300.002,350.002,210.002,340.002,172.8434,918,800
2024-09-032,400.002,400.002,210.002,320.002,154.2748,515,600
2024-09-022,170.002,440.002,170.002,400.002,228.5548,105,000
2024-08-302,130.002,230.002,080.002,170.002,014.9835,860,700
2024-08-292,010.002,150.002,010.002,120.001,968.5637,400,400
2024-08-281,940.002,030.001,935.002,010.001,866.4137,133,800
2024-08-271,880.002,060.001,880.001,935.001,796.7747,526,000
2024-08-261,810.001,880.001,810.001,880.001,745.7021,767,200
2024-08-231,785.001,825.001,775.001,825.001,694.6316,686,900
2024-08-221,820.001,830.001,785.001,785.001,657.4917,882,200
2024-08-211,760.001,825.001,755.001,820.001,689.9920,236,100
2024-08-201,810.001,825.001,750.001,755.001,629.6321,498,700
2024-08-191,880.001,880.001,805.001,805.001,676.0622,111,800
2024-08-161,750.001,865.001,750.001,865.001,731.7730,517,000
2024-08-151,755.001,785.001,745.001,750.001,624.9913,322,300
2024-08-141,760.001,790.001,740.001,745.001,620.3412,925,800
2024-08-131,760.001,780.001,730.001,760.001,634.2715,218,800
2024-08-121,750.001,790.001,745.001,760.001,634.2710,993,000
2024-08-091,760.001,780.001,740.001,740.001,615.7015,035,300
2024-08-081,715.001,770.001,705.001,760.001,634.2714,791,300
← NewerPage 9 of 21 · 1,218 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.