PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 83.000 | 84.000 | 80.000 | 82.000 | 77.584 | 2,210,900 |
| 2023-08-03 | 82.000 | 84.000 | 82.000 | 83.000 | 78.530 | 412,900 |
| 2023-08-02 | 82.000 | 83.000 | 81.000 | 82.000 | 77.584 | 811,200 |
| 2023-08-01 | 83.000 | 83.000 | 81.000 | 82.000 | 77.584 | 643,200 |
| 2023-07-31 | 82.000 | 86.000 | 80.000 | 83.000 | 78.530 | 4,667,900 |
| 2023-07-28 | 82.000 | 83.000 | 81.000 | 82.000 | 77.584 | 275,300 |
| 2023-07-27 | 81.000 | 83.000 | 81.000 | 82.000 | 77.584 | 601,200 |
| 2023-07-26 | 81.000 | 82.000 | 81.000 | 81.000 | 76.638 | 820,700 |
| 2023-07-25 | 78.000 | 83.000 | 78.000 | 81.000 | 76.638 | 275,400 |
| 2023-07-24 | 81.000 | 83.000 | 81.000 | 83.000 | 78.530 | 274,800 |
| 2023-07-21 | 77.000 | 83.000 | 77.000 | 81.000 | 76.638 | 577,200 |
| 2023-07-20 | 76.000 | 82.000 | 76.000 | 82.000 | 77.584 | 480,400 |
| 2023-07-18 | 77.000 | 85.000 | 77.000 | 81.000 | 76.638 | 185,100 |
| 2023-07-17 | 76.000 | 84.000 | 76.000 | 82.000 | 77.584 | 996,200 |
| 2023-07-14 | 80.000 | 82.000 | 80.000 | 81.000 | 76.638 | 779,200 |
| 2023-07-13 | 78.000 | 82.000 | 78.000 | 81.000 | 76.638 | 226,700 |
| 2023-07-12 | 83.000 | 83.000 | 81.000 | 81.000 | 76.638 | 720,700 |
| 2023-07-11 | 80.000 | 83.000 | 80.000 | 82.000 | 77.584 | 2,795,100 |
| 2023-07-10 | 81.000 | 82.000 | 80.000 | 80.000 | 75.692 | 430,400 |
| 2023-07-07 | 82.000 | 82.000 | 80.000 | 81.000 | 76.638 | 1,621,400 |
| 2023-07-06 | 82.000 | 82.000 | 80.000 | 81.000 | 76.638 | 1,403,900 |
| 2023-07-05 | 87.000 | 87.000 | 80.000 | 81.000 | 76.638 | 778,300 |
| 2023-07-04 | 86.000 | 86.000 | 80.000 | 82.000 | 77.584 | 3,168,800 |
| 2023-07-03 | 87.000 | 87.000 | 80.000 | 81.000 | 76.638 | 2,418,100 |
| 2023-06-27 | 80.000 | 80.000 | 77.000 | 80.000 | 75.692 | 1,047,700 |
| 2023-06-26 | 80.000 | 80.000 | 77.000 | 79.000 | 74.746 | 856,800 |
| 2023-06-23 | 79.000 | 80.000 | 78.000 | 78.000 | 73.800 | 1,179,600 |
| 2023-06-22 | 80.000 | 80.000 | 78.000 | 80.000 | 75.692 | 298,100 |
| 2023-06-21 | 80.000 | 80.000 | 78.000 | 80.000 | 75.692 | 561,900 |
| 2023-06-20 | 80.000 | 80.000 | 78.000 | 80.000 | 75.692 | 897,000 |
| 2023-06-19 | 84.000 | 84.000 | 78.000 | 80.000 | 75.692 | 2,469,200 |
| 2023-06-16 | 86.000 | 86.000 | 79.000 | 80.000 | 75.692 | 963,700 |
| 2023-06-15 | 89.000 | 89.000 | 80.000 | 81.000 | 76.638 | 1,187,700 |
| 2023-06-14 | 90.000 | 90.000 | 80.000 | 80.000 | 75.692 | 2,146,400 |
| 2023-06-13 | 91.000 | 91.000 | 79.000 | 82.000 | 77.584 | 4,123,500 |
| 2023-06-12 | 74.000 | 101.00 | 74.000 | 82.000 | 76.553 | 81,017,000 |
| 2023-06-09 | 74.000 | 79.000 | 74.000 | 79.000 | 73.753 | 4,780,800 |
| 2023-06-08 | 73.000 | 79.000 | 73.000 | 78.000 | 72.819 | 590,900 |
| 2023-06-07 | 73.000 | 78.000 | 73.000 | 78.000 | 72.819 | 423,500 |
| 2023-06-06 | 79.000 | 79.000 | 76.000 | 78.000 | 72.819 | 855,700 |
| 2023-06-05 | 74.000 | 80.000 | 74.000 | 77.000 | 71.885 | 527,800 |
| 2023-05-31 | 75.000 | 81.000 | 75.000 | 79.000 | 73.753 | 981,300 |
| 2023-05-30 | 74.000 | 84.000 | 74.000 | 80.000 | 74.686 | 4,055,400 |
| 2023-05-29 | 79.000 | 80.000 | 77.000 | 78.000 | 72.819 | 820,500 |
| 2023-05-26 | 75.000 | 80.000 | 75.000 | 79.000 | 73.753 | 416,700 |
| 2023-05-25 | 79.000 | 80.000 | 78.000 | 80.000 | 74.686 | 306,400 |
| 2023-05-24 | 79.000 | 81.000 | 79.000 | 79.000 | 73.753 | 537,700 |
| 2023-05-23 | 80.000 | 82.000 | 79.000 | 79.000 | 73.753 | 744,800 |
| 2023-05-22 | 81.000 | 81.000 | 79.000 | 81.000 | 75.620 | 673,700 |
| 2023-05-19 | 80.000 | 81.000 | 78.000 | 81.000 | 75.620 | 1,321,800 |
| 2023-05-17 | 76.000 | 81.000 | 76.000 | 80.000 | 74.686 | 636,300 |
| 2023-05-16 | 80.000 | 82.000 | 79.000 | 80.000 | 74.686 | 1,533,300 |
| 2023-05-15 | 77.000 | 82.000 | 77.000 | 81.000 | 75.620 | 1,047,500 |
| 2023-05-12 | 77.000 | 84.000 | 77.000 | 82.000 | 76.553 | 1,355,500 |
| 2023-05-11 | 78.000 | 85.000 | 78.000 | 82.000 | 76.553 | 11,728,800 |
| 2023-05-10 | 72.000 | 80.000 | 72.000 | 78.000 | 72.819 | 1,243,800 |
| 2023-05-09 | 73.000 | 80.000 | 73.000 | 77.000 | 71.885 | 878,300 |
| 2023-05-08 | 78.000 | 79.000 | 76.000 | 78.000 | 72.819 | 1,548,900 |
| 2023-05-05 | 73.000 | 79.000 | 73.000 | 78.000 | 72.819 | 606,100 |
| 2023-05-04 | 73.000 | 80.000 | 73.000 | 78.000 | 72.819 | 1,271,700 |
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.