PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 76.000 | 78.000 | 74.000 | 74.000 | 70.015 | 975,700 |
| 2023-10-31 | 77.000 | 77.000 | 74.000 | 75.000 | 70.961 | 1,319,500 |
| 2023-10-30 | 79.000 | 79.000 | 75.000 | 77.000 | 72.853 | 935,300 |
| 2023-10-27 | 77.000 | 78.000 | 75.000 | 77.000 | 72.853 | 621,200 |
| 2023-10-26 | 76.000 | 78.000 | 75.000 | 75.000 | 70.961 | 435,000 |
| 2023-10-25 | 79.000 | 79.000 | 76.000 | 76.000 | 71.907 | 1,275,800 |
| 2023-10-24 | 77.000 | 80.000 | 77.000 | 79.000 | 74.746 | 599,300 |
| 2023-10-23 | 79.000 | 79.000 | 77.000 | 77.000 | 72.853 | 608,600 |
| 2023-10-20 | 78.000 | 80.000 | 77.000 | 78.000 | 73.800 | 1,564,500 |
| 2023-10-19 | 79.000 | 80.000 | 77.000 | 77.000 | 72.853 | 3,396,600 |
| 2023-10-18 | 78.000 | 83.000 | 77.000 | 79.000 | 74.746 | 9,420,600 |
| 2023-10-17 | 78.000 | 79.000 | 77.000 | 77.000 | 72.853 | 1,221,900 |
| 2023-10-16 | 77.000 | 78.000 | 77.000 | 77.000 | 72.853 | 1,198,100 |
| 2023-10-13 | 78.000 | 79.000 | 77.000 | 77.000 | 72.853 | 1,054,600 |
| 2023-10-12 | 78.000 | 79.000 | 78.000 | 78.000 | 73.800 | 757,800 |
| 2023-10-11 | 80.000 | 80.000 | 78.000 | 79.000 | 74.746 | 1,476,300 |
| 2023-10-10 | 81.000 | 81.000 | 77.000 | 79.000 | 74.746 | 2,456,500 |
| 2023-10-09 | 85.000 | 85.000 | 78.000 | 78.000 | 73.800 | 1,820,000 |
| 2023-10-06 | 84.000 | 84.000 | 79.000 | 80.000 | 75.692 | 3,430,400 |
| 2023-10-05 | 79.000 | 86.000 | 78.000 | 80.000 | 75.692 | 11,775,300 |
| 2023-10-04 | 80.000 | 81.000 | 78.000 | 79.000 | 74.746 | 7,722,300 |
| 2023-10-03 | 81.000 | 82.000 | 80.000 | 80.000 | 75.692 | 3,711,200 |
| 2023-10-02 | 82.000 | 83.000 | 80.000 | 81.000 | 76.638 | 3,939,300 |
| 2023-09-29 | 89.000 | 89.000 | 80.000 | 81.000 | 76.638 | 8,443,600 |
| 2023-09-27 | 89.000 | 104.00 | 81.000 | 81.000 | 76.638 | 160,188,100 |
| 2023-09-26 | 72.000 | 96.000 | 72.000 | 89.000 | 84.207 | 93,484,600 |
| 2023-09-25 | 76.000 | 79.000 | 76.000 | 77.000 | 72.853 | 66,800 |
| 2023-09-22 | 75.000 | 80.000 | 75.000 | 77.000 | 72.853 | 267,300 |
| 2023-09-21 | 75.000 | 77.000 | 75.000 | 76.000 | 71.907 | 212,700 |
| 2023-09-20 | 75.000 | 77.000 | 75.000 | 76.000 | 71.907 | 95,100 |
| 2023-09-19 | 67.000 | 77.000 | 67.000 | 76.000 | 71.907 | 238,100 |
| 2023-09-18 | 70.000 | 78.000 | 70.000 | 76.000 | 71.907 | 1,040,200 |
| 2023-09-15 | 75.000 | 77.000 | 75.000 | 76.000 | 71.907 | 915,800 |
| 2023-09-14 | 76.000 | 78.000 | 75.000 | 78.000 | 73.800 | 777,500 |
| 2023-09-13 | 76.000 | 79.000 | 76.000 | 77.000 | 72.853 | 317,700 |
| 2023-09-12 | 71.000 | 79.000 | 71.000 | 78.000 | 73.800 | 254,800 |
| 2023-09-11 | 75.000 | 80.000 | 75.000 | 78.000 | 73.800 | 82,300 |
| 2023-09-08 | 80.000 | 80.000 | 76.000 | 76.000 | 71.907 | 632,600 |
| 2023-09-07 | 65.000 | 79.000 | 65.000 | 78.000 | 73.800 | 297,300 |
| 2023-09-06 | 70.000 | 78.000 | 70.000 | 74.000 | 70.015 | 431,700 |
| 2023-09-05 | 80.000 | 81.000 | 67.000 | 77.000 | 72.853 | 7,977,700 |
| 2023-09-04 | 79.000 | 81.000 | 79.000 | 80.000 | 75.692 | 368,600 |
| 2023-09-01 | 77.000 | 81.000 | 77.000 | 80.000 | 75.692 | 154,000 |
| 2023-08-31 | 79.000 | 82.000 | 79.000 | 81.000 | 76.638 | 80,000 |
| 2023-08-30 | 81.000 | 82.000 | 81.000 | 81.000 | 76.638 | 168,800 |
| 2023-08-29 | 79.000 | 85.000 | 79.000 | 82.000 | 77.584 | 590,500 |
| 2023-08-28 | 73.000 | 81.000 | 73.000 | 80.000 | 75.692 | 229,500 |
| 2023-08-25 | 72.000 | 81.000 | 72.000 | 80.000 | 75.692 | 69,500 |
| 2023-08-24 | 88.000 | 88.000 | 78.000 | 81.000 | 76.638 | 1,068,800 |
| 2023-08-23 | 84.000 | 84.000 | 80.000 | 82.000 | 77.584 | 145,700 |
| 2023-08-22 | 88.000 | 88.000 | 80.000 | 82.000 | 77.584 | 187,100 |
| 2023-08-21 | 81.000 | 82.000 | 80.000 | 81.000 | 76.638 | 234,400 |
| 2023-08-18 | 87.000 | 87.000 | 80.000 | 82.000 | 77.584 | 227,900 |
| 2023-08-16 | 83.000 | 83.000 | 80.000 | 82.000 | 77.584 | 753,500 |
| 2023-08-15 | 88.000 | 88.000 | 81.000 | 83.000 | 78.530 | 1,656,200 |
| 2023-08-14 | 89.000 | 89.000 | 82.000 | 82.000 | 77.584 | 1,147,700 |
| 2023-08-11 | 91.000 | 91.000 | 83.000 | 83.000 | 78.530 | 2,532,000 |
| 2023-08-10 | 81.000 | 90.000 | 81.000 | 84.000 | 79.476 | 11,079,800 |
| 2023-08-09 | 80.000 | 83.000 | 80.000 | 82.000 | 77.584 | 434,700 |
| 2023-08-08 | 77.000 | 83.000 | 77.000 | 82.000 | 77.584 | 606,500 |
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.