PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 70.000 | 70.000 | 68.000 | 69.000 | 65.284 | 26,200 |
| 2024-05-07 | 70.000 | 72.000 | 70.000 | 70.000 | 66.230 | 57,600 |
| 2024-05-06 | 68.000 | 73.000 | 68.000 | 71.000 | 67.176 | 147,400 |
| 2024-05-03 | 70.000 | 70.000 | 68.000 | 69.000 | 65.284 | 118,300 |
| 2024-05-02 | 69.000 | 70.000 | 68.000 | 70.000 | 66.230 | 209,600 |
| 2024-04-30 | 70.000 | 71.000 | 68.000 | 69.000 | 65.284 | 42,200 |
| 2024-04-29 | 70.000 | 73.000 | 68.000 | 70.000 | 66.230 | 72,400 |
| 2024-04-26 | 72.000 | 72.000 | 70.000 | 70.000 | 66.230 | 19,500 |
| 2024-04-25 | 70.000 | 71.000 | 68.000 | 71.000 | 67.176 | 67,900 |
| 2024-04-24 | 69.000 | 72.000 | 68.000 | 71.000 | 67.176 | 149,200 |
| 2024-04-23 | 71.000 | 73.000 | 69.000 | 69.000 | 65.284 | 357,400 |
| 2024-04-22 | 72.000 | 73.000 | 71.000 | 71.000 | 67.176 | 190,000 |
| 2024-04-19 | 72.000 | 73.000 | 72.000 | 72.000 | 68.123 | 102,200 |
| 2024-04-18 | 74.000 | 74.000 | 72.000 | 72.000 | 68.123 | 122,100 |
| 2024-04-17 | 75.000 | 75.000 | 72.000 | 74.000 | 70.015 | 63,600 |
| 2024-04-16 | 75.000 | 75.000 | 72.000 | 74.000 | 70.015 | 51,900 |
| 2024-04-05 | 73.000 | 75.000 | 73.000 | 75.000 | 70.961 | 367,500 |
| 2024-04-04 | 72.000 | 75.000 | 72.000 | 75.000 | 70.961 | 107,400 |
| 2024-04-03 | 73.000 | 73.000 | 72.000 | 72.000 | 68.123 | 249,500 |
| 2024-04-02 | 72.000 | 74.000 | 72.000 | 74.000 | 70.015 | 664,300 |
| 2024-04-01 | 74.000 | 75.000 | 70.000 | 73.000 | 69.069 | 924,800 |
| 2024-03-28 | 75.000 | 76.000 | 68.000 | 74.000 | 70.015 | 3,932,200 |
| 2024-03-27 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 287,900 |
| 2024-03-26 | 75.000 | 75.000 | 75.000 | 75.000 | 70.961 | 0 |
| 2024-03-25 | 75.000 | 75.000 | 75.000 | 75.000 | 70.961 | 0 |
| 2024-03-22 | 75.000 | 76.000 | 75.000 | 75.000 | 70.961 | 142,000 |
| 2024-03-21 | 75.000 | 77.000 | 74.000 | 75.000 | 70.961 | 383,900 |
| 2024-03-20 | 74.000 | 75.000 | 74.000 | 75.000 | 70.961 | 57,900 |
| 2024-03-19 | 75.000 | 75.000 | 74.000 | 74.000 | 70.015 | 137,800 |
| 2024-03-18 | 75.000 | 76.000 | 74.000 | 75.000 | 70.961 | 349,000 |
| 2024-03-15 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 192,500 |
| 2024-03-14 | 74.000 | 76.000 | 74.000 | 75.000 | 70.961 | 377,400 |
| 2024-03-13 | 74.000 | 76.000 | 74.000 | 74.000 | 70.015 | 315,100 |
| 2024-03-08 | 75.000 | 75.000 | 74.000 | 74.000 | 70.015 | 101,500 |
| 2024-03-07 | 75.000 | 75.000 | 74.000 | 75.000 | 70.961 | 446,400 |
| 2024-03-06 | 75.000 | 75.000 | 74.000 | 75.000 | 70.961 | 31,900 |
| 2024-03-05 | 76.000 | 76.000 | 73.000 | 75.000 | 70.961 | 787,500 |
| 2024-03-04 | 76.000 | 76.000 | 74.000 | 76.000 | 71.907 | 263,300 |
| 2024-03-01 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 45,800 |
| 2024-02-29 | 75.000 | 76.000 | 74.000 | 75.000 | 70.961 | 32,500 |
| 2024-02-28 | 75.000 | 76.000 | 74.000 | 74.000 | 70.015 | 284,600 |
| 2024-02-27 | 75.000 | 76.000 | 74.000 | 74.000 | 70.015 | 146,900 |
| 2024-02-26 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 246,000 |
| 2024-02-23 | 76.000 | 76.000 | 74.000 | 76.000 | 71.907 | 126,100 |
| 2024-02-22 | 74.000 | 76.000 | 74.000 | 76.000 | 71.907 | 1,821,800 |
| 2024-02-21 | 76.000 | 76.000 | 74.000 | 76.000 | 71.907 | 112,400 |
| 2024-02-20 | 75.000 | 77.000 | 74.000 | 76.000 | 71.907 | 514,300 |
| 2024-02-19 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 192,500 |
| 2024-02-16 | 75.000 | 77.000 | 75.000 | 76.000 | 71.907 | 115,100 |
| 2024-02-15 | 75.000 | 75.000 | 74.000 | 75.000 | 70.961 | 1,105,000 |
| 2024-02-13 | 75.000 | 75.000 | 74.000 | 75.000 | 70.961 | 71,000 |
| 2024-02-12 | 75.000 | 76.000 | 73.000 | 75.000 | 70.961 | 460,100 |
| 2024-02-07 | 75.000 | 76.000 | 74.000 | 76.000 | 71.907 | 122,900 |
| 2024-02-06 | 76.000 | 76.000 | 74.000 | 76.000 | 71.907 | 199,300 |
| 2024-02-05 | 75.000 | 76.000 | 75.000 | 75.000 | 70.961 | 431,000 |
| 2024-02-02 | 75.000 | 76.000 | 75.000 | 75.000 | 70.961 | 105,500 |
| 2024-02-01 | 75.000 | 76.000 | 75.000 | 76.000 | 71.907 | 81,300 |
| 2024-01-31 | 76.000 | 77.000 | 75.000 | 76.000 | 71.907 | 43,500 |
| 2024-01-30 | 76.000 | 79.000 | 74.000 | 76.000 | 71.907 | 1,069,400 |
| 2024-01-29 | 76.000 | 76.000 | 75.000 | 75.000 | 70.961 | 62,700 |
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.