PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 79.000 | 81.000 | 77.000 | 77.000 | 71.885 | 1,671,800 |
| 2023-05-02 | 81.000 | 82.000 | 78.000 | 80.000 | 74.686 | 1,230,100 |
| 2023-04-28 | 76.000 | 82.000 | 76.000 | 81.000 | 75.620 | 975,900 |
| 2023-04-27 | 76.000 | 82.000 | 76.000 | 81.000 | 75.620 | 1,161,300 |
| 2023-04-26 | 78.000 | 82.000 | 77.000 | 81.000 | 75.620 | 1,313,100 |
| 2023-04-18 | 79.000 | 81.000 | 78.000 | 79.000 | 73.753 | 2,838,000 |
| 2023-04-17 | 82.000 | 83.000 | 80.000 | 80.000 | 74.686 | 3,732,300 |
| 2023-04-14 | 87.000 | 88.000 | 81.000 | 83.000 | 77.487 | 4,702,600 |
| 2023-04-13 | 78.000 | 88.000 | 78.000 | 87.000 | 81.221 | 14,525,400 |
| 2023-04-12 | 79.000 | 86.000 | 79.000 | 83.000 | 77.487 | 4,082,700 |
| 2023-04-11 | 85.000 | 90.000 | 83.000 | 83.000 | 77.487 | 26,817,800 |
| 2023-04-10 | 90.000 | 99.000 | 84.000 | 85.000 | 79.354 | 24,292,100 |
| 2023-04-06 | 94.000 | 106.00 | 89.000 | 89.000 | 83.088 | 60,661,300 |
| 2023-04-05 | 95.000 | 102.00 | 94.000 | 94.000 | 87.756 | 4,326,500 |
| 2023-04-04 | 81.000 | 109.00 | 81.000 | 101.00 | 94.291 | 187,500,000 |
| 2023-04-03 | 81.000 | 83.000 | 79.000 | 81.000 | 75.620 | 373,900 |
| 2023-03-31 | 70.000 | 84.000 | 70.000 | 79.000 | 73.753 | 3,962,400 |
| 2023-03-30 | 72.000 | 77.000 | 72.000 | 74.000 | 69.085 | 1,159,900 |
| 2023-03-29 | 67.000 | 80.000 | 67.000 | 77.000 | 71.885 | 3,409,600 |
| 2023-03-28 | 66.000 | 73.000 | 66.000 | 71.000 | 66.284 | 368,500 |
| 2023-03-27 | 66.000 | 71.000 | 66.000 | 70.000 | 65.350 | 158,100 |
| 2023-03-24 | 67.000 | 72.000 | 67.000 | 70.000 | 65.350 | 230,300 |
| 2023-03-21 | 72.000 | 75.000 | 70.000 | 72.000 | 67.218 | 518,200 |
| 2023-03-20 | 72.000 | 79.000 | 71.000 | 71.000 | 66.284 | 1,903,200 |
| 2023-03-17 | 81.000 | 83.000 | 76.000 | 76.000 | 70.952 | 2,538,800 |
| 2023-03-16 | 82.000 | 84.000 | 80.000 | 81.000 | 75.620 | 973,800 |
| 2023-03-15 | 82.000 | 86.000 | 81.000 | 81.000 | 75.620 | 2,769,600 |
| 2023-03-14 | 87.000 | 96.000 | 84.000 | 86.000 | 80.288 | 19,906,400 |
| 2023-03-13 | 83.000 | 88.000 | 83.000 | 86.000 | 80.288 | 3,241,700 |
| 2023-03-10 | 84.000 | 85.000 | 83.000 | 83.000 | 77.487 | 731,600 |
| 2023-03-09 | 83.000 | 86.000 | 82.000 | 84.000 | 78.420 | 516,200 |
| 2023-03-08 | 80.000 | 86.000 | 80.000 | 83.000 | 77.487 | 1,514,300 |
| 2023-03-07 | 80.000 | 87.000 | 80.000 | 85.000 | 79.354 | 527,900 |
| 2023-03-06 | 91.000 | 91.000 | 81.000 | 85.000 | 79.354 | 2,089,100 |
| 2023-03-03 | 80.000 | 91.000 | 80.000 | 87.000 | 81.221 | 1,607,200 |
| 2023-03-02 | 91.000 | 91.000 | 84.000 | 85.000 | 79.354 | 851,700 |
| 2023-03-01 | 83.000 | 89.000 | 83.000 | 86.000 | 80.288 | 2,048,200 |
| 2023-02-28 | 90.000 | 90.000 | 88.000 | 88.000 | 82.155 | 656,400 |
| 2023-02-27 | 90.000 | 91.000 | 87.000 | 90.000 | 84.022 | 589,200 |
| 2023-02-24 | 84.000 | 94.000 | 84.000 | 90.000 | 84.022 | 59,700 |
| 2023-02-23 | 83.000 | 92.000 | 83.000 | 90.000 | 84.022 | 2,220,200 |
| 2023-02-22 | 93.000 | 93.000 | 87.000 | 89.000 | 83.088 | 653,900 |
| 2023-02-21 | 85.000 | 92.000 | 85.000 | 89.000 | 83.088 | 3,054,300 |
| 2023-02-20 | 85.000 | 89.000 | 85.000 | 87.000 | 81.221 | 757,100 |
| 2023-02-17 | 93.000 | 93.000 | 88.000 | 89.000 | 83.088 | 1,169,400 |
| 2023-02-16 | 85.000 | 91.000 | 85.000 | 90.000 | 84.022 | 2,600,600 |
| 2023-02-15 | 93.000 | 93.000 | 89.000 | 91.000 | 84.955 | 680,600 |
| 2023-02-14 | 85.000 | 93.000 | 85.000 | 90.000 | 84.022 | 928,900 |
| 2023-02-13 | 94.000 | 94.000 | 90.000 | 91.000 | 84.955 | 699,300 |
| 2023-02-10 | 94.000 | 94.000 | 90.000 | 91.000 | 84.955 | 599,100 |
| 2023-02-09 | 95.000 | 95.000 | 91.000 | 93.000 | 86.823 | 420,200 |
| 2023-02-08 | 93.000 | 93.000 | 91.000 | 92.000 | 85.889 | 864,800 |
| 2023-02-07 | 91.000 | 93.000 | 91.000 | 92.000 | 85.889 | 677,800 |
| 2023-02-06 | 93.000 | 93.000 | 91.000 | 91.000 | 84.955 | 1,580,700 |
| 2023-02-03 | 94.000 | 95.000 | 92.000 | 93.000 | 86.823 | 928,600 |
| 2023-02-02 | 94.000 | 95.000 | 93.000 | 94.000 | 87.756 | 1,172,200 |
| 2023-02-01 | 94.000 | 95.000 | 92.000 | 95.000 | 88.690 | 1,074,400 |
| 2023-01-31 | 96.000 | 96.000 | 93.000 | 94.000 | 87.756 | 819,800 |
| 2023-01-30 | 95.000 | 96.000 | 94.000 | 95.000 | 88.690 | 915,500 |
| 2023-01-27 | 95.000 | 95.000 | 93.000 | 95.000 | 88.690 | 609,800 |
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.