PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 316,800 |
| 2026-10-16 | 85.000 | 89.000 | 85.000 | 85.000 | 85.000 | 3,388,800 |
| 2026-10-15 | 98.000 | 104.00 | 96.000 | 99.000 | 99.000 | 3,527,600 |
| 2026-10-14 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 2,479,200 |
| 2026-10-13 | 95.000 | 113.00 | 91.000 | 101.00 | 101.00 | 11,365,000 |
| 2026-10-12 | 106.00 | 107.00 | 95.000 | 97.000 | 97.000 | 2,300,400 |
| 2026-10-09 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 759,000 |
| 2026-10-08 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2,041,800 |
| 2026-10-07 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2,337,800 |
| 2026-10-06 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3,277,400 |
| 2026-10-05 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 7,210,300 |
| 2026-10-02 | 94.000 | 117.00 | 92.000 | 110.00 | 110.00 | 54,587,100 |
| 2026-10-01 | 94.000 | 96.000 | 91.000 | 94.000 | 94.000 | 1,610,800 |
| 2026-09-30 | 95.000 | 99.000 | 92.000 | 95.000 | 95.000 | 3,776,400 |
| 2026-09-29 | 95.000 | 95.000 | 83.000 | 95.000 | 95.000 | 3,508,600 |
| 2026-09-28 | 103.00 | 105.00 | 95.000 | 95.000 | 95.000 | 5,010,900 |
| 2026-09-25 | 118.00 | 123.00 | 103.00 | 103.00 | 103.00 | 12,035,200 |
| 2026-09-24 | 134.00 | 138.00 | 119.00 | 119.00 | 119.00 | 33,871,500 |
| 2026-09-23 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,684,100 |
| 2026-09-22 | 127.00 | 128.00 | 119.00 | 125.00 | 125.00 | 3,920,500 |
| 2026-09-21 | 124.00 | 129.00 | 122.00 | 127.00 | 127.00 | 6,174,700 |
| 2026-09-18 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,840,500 |
| 2026-09-17 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 5,007,100 |
| 2026-09-16 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | 9,455,400 |
| 2026-09-15 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 11,642,100 |
| 2026-09-14 | 119.00 | 130.00 | 116.00 | 123.00 | 123.00 | 48,705,400 |
| 2026-09-11 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,924,500 |
| 2026-09-10 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 3,658,200 |
| 2026-09-09 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 10,236,800 |
| 2026-09-08 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,820,200 |
| 2026-09-07 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,727,300 |
| 2026-09-04 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2,729,200 |
| 2026-09-03 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3,152,900 |
| 2026-09-02 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,207,800 |
| 2026-09-01 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 10,265,200 |
| 2026-08-31 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,999,900 |
| 2026-08-28 | 120.00 | 121.00 | 114.00 | 116.00 | 116.00 | 7,030,100 |
| 2026-08-27 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 9,226,700 |
| 2026-08-26 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | 9,656,100 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-24 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 18,689,400 |
| 2026-08-21 | 116.00 | 148.00 | 113.00 | 124.00 | 124.00 | 243,680,000 |
| 2026-08-20 | 117.00 | 119.00 | 112.00 | 115.00 | 115.00 | 20,177,500 |
| 2026-08-19 | 106.00 | 138.00 | 106.00 | 114.00 | 114.00 | 245,279,600 |
| 2026-08-18 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 5,241,600 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-08-14 | 114.00 | 115.00 | 105.00 | 109.00 | 109.00 | 16,350,800 |
| 2026-08-13 | 108.00 | 126.00 | 105.00 | 113.00 | 113.00 | 164,770,200 |
| 2026-08-12 | 101.00 | 121.00 | 101.00 | 107.00 | 107.00 | 115,613,000 |
| 2026-08-11 | 105.00 | 111.00 | 101.00 | 101.00 | 101.00 | 15,488,400 |
| 2026-08-10 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 6,905,400 |
| 2026-08-07 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 24,843,700 |
| 2026-08-06 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 6,349,600 |
| 2026-08-05 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,797,800 |
| 2026-08-04 | 102.00 | 108.00 | 101.00 | 102.00 | 102.00 | 6,213,200 |
| 2026-08-03 | 102.00 | 104.00 | 99.000 | 104.00 | 104.00 | 4,767,400 |
| 2026-07-31 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 3,692,200 |
| 2026-07-30 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 4,058,900 |
| 2026-07-29 | 101.00 | 106.00 | 97.000 | 103.00 | 103.00 | 7,595,400 |
| 2026-07-28 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 4,367,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 2.2400 IDR |
| 2025-06-11 | 0.9392 IDR |
| 2024-07-05 | 1.0936 IDR |
| 2023-06-13 | 1.0895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.