PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 94.000 | 95.000 | 93.000 | 95.000 | 88.690 | 452,600 |
| 2023-01-25 | 94.000 | 95.000 | 92.000 | 94.000 | 87.756 | 1,481,400 |
| 2023-01-24 | 95.000 | 95.000 | 92.000 | 94.000 | 87.756 | 2,091,600 |
| 2023-01-20 | 94.000 | 101.00 | 94.000 | 94.000 | 87.756 | 9,028,800 |
| 2023-01-19 | 95.000 | 96.000 | 93.000 | 94.000 | 87.756 | 1,867,300 |
| 2023-01-18 | 95.000 | 95.000 | 93.000 | 95.000 | 88.690 | 1,966,100 |
| 2023-01-17 | 96.000 | 97.000 | 94.000 | 94.000 | 87.756 | 1,984,900 |
| 2023-01-16 | 94.000 | 99.000 | 92.000 | 96.000 | 89.623 | 3,029,400 |
| 2023-01-13 | 94.000 | 96.000 | 92.000 | 94.000 | 87.756 | 1,481,900 |
| 2023-01-12 | 91.000 | 95.000 | 91.000 | 94.000 | 87.756 | 1,462,400 |
| 2023-01-11 | 95.000 | 95.000 | 89.000 | 91.000 | 84.955 | 3,230,200 |
| 2023-01-10 | 93.000 | 100.00 | 93.000 | 94.000 | 87.756 | 5,846,400 |
| 2023-01-09 | 93.000 | 106.00 | 93.000 | 99.000 | 92.424 | 4,990,100 |
| 2023-01-06 | 100.00 | 107.00 | 100.00 | 100.00 | 93.358 | 4,834,500 |
| 2023-01-05 | 114.00 | 116.00 | 107.00 | 107.00 | 99.893 | 6,696,000 |
| 2023-01-04 | 115.00 | 118.00 | 111.00 | 114.00 | 106.43 | 7,768,000 |
| 2023-01-03 | 113.00 | 122.00 | 113.00 | 115.00 | 107.36 | 15,731,400 |
| 2023-01-02 | 110.00 | 123.00 | 110.00 | 112.00 | 104.56 | 18,897,400 |
| 2022-12-30 | 110.00 | 130.00 | 110.00 | 118.00 | 110.16 | 76,397,400 |
| 2022-12-29 | 110.00 | 126.00 | 104.00 | 118.00 | 110.16 | 81,131,100 |
| 2022-12-28 | 100.00 | 122.00 | 100.00 | 109.00 | 101.76 | 78,165,300 |
| 2022-12-27 | 104.00 | 111.00 | 102.00 | 102.00 | 95.225 | 18,104,300 |
| 2022-12-26 | 101.00 | 128.00 | 93.000 | 109.00 | 101.76 | 126,524,800 |
| 2022-12-23 | 97.000 | 99.000 | 95.000 | 96.000 | 89.623 | 2,440,200 |
| 2022-12-22 | 95.000 | 97.000 | 95.000 | 97.000 | 90.557 | 429,700 |
| 2022-12-21 | 91.000 | 97.000 | 91.000 | 96.000 | 89.623 | 657,100 |
| 2022-12-20 | 99.000 | 100.00 | 95.000 | 97.000 | 90.557 | 5,185,800 |
| 2022-12-19 | 90.000 | 98.000 | 90.000 | 98.000 | 91.490 | 1,830,800 |
| 2022-12-16 | 90.000 | 97.000 | 90.000 | 96.000 | 89.623 | 585,800 |
| 2022-12-15 | 96.000 | 97.000 | 93.000 | 96.000 | 89.623 | 1,080,000 |
| 2022-12-14 | 94.000 | 96.000 | 93.000 | 96.000 | 89.623 | 1,249,800 |
| 2022-12-13 | 93.000 | 95.000 | 92.000 | 93.000 | 86.823 | 1,354,500 |
| 2022-12-12 | 87.000 | 94.000 | 87.000 | 93.000 | 86.823 | 1,291,900 |
| 2022-12-09 | 92.000 | 102.00 | 90.000 | 93.000 | 86.823 | 13,305,500 |
| 2022-12-08 | 92.000 | 98.000 | 92.000 | 93.000 | 86.823 | 3,633,200 |
| 2022-12-07 | 105.00 | 110.00 | 98.000 | 98.000 | 91.490 | 20,146,400 |
| 2022-12-06 | 108.00 | 108.00 | 104.00 | 105.00 | 98.026 | 2,102,300 |
| 2022-12-05 | 108.00 | 108.00 | 103.00 | 105.00 | 98.026 | 2,351,300 |
| 2022-12-02 | 110.00 | 110.00 | 106.00 | 106.00 | 98.959 | 1,048,300 |
| 2022-12-01 | 107.00 | 109.00 | 106.00 | 108.00 | 100.83 | 1,262,700 |
| 2022-11-30 | 108.00 | 110.00 | 106.00 | 107.00 | 99.893 | 2,263,400 |
| 2022-11-29 | 106.00 | 111.00 | 105.00 | 107.00 | 99.893 | 4,104,000 |
| 2022-11-28 | 110.00 | 111.00 | 105.00 | 106.00 | 98.959 | 5,882,700 |
| 2022-11-25 | 107.00 | 115.00 | 107.00 | 108.00 | 100.83 | 7,539,800 |
| 2022-11-24 | 118.00 | 129.00 | 113.00 | 113.00 | 105.49 | 55,982,100 |
| 2022-11-23 | 113.00 | 113.00 | 111.00 | 111.00 | 103.63 | 5,363,800 |
| 2022-11-22 | 112.00 | 113.00 | 110.00 | 111.00 | 103.63 | 4,274,100 |
| 2022-11-21 | 111.00 | 114.00 | 109.00 | 111.00 | 103.63 | 1,693,900 |
| 2022-11-18 | 116.00 | 116.00 | 110.00 | 110.00 | 102.69 | 1,344,600 |
| 2022-11-17 | 115.00 | 115.00 | 111.00 | 112.00 | 104.56 | 1,406,000 |
| 2022-11-16 | 115.00 | 115.00 | 111.00 | 112.00 | 104.56 | 1,288,500 |
| 2022-11-15 | 112.00 | 115.00 | 111.00 | 112.00 | 104.56 | 1,207,200 |
| 2022-11-14 | 115.00 | 115.00 | 107.00 | 112.00 | 104.56 | 5,545,300 |
| 2022-11-11 | 118.00 | 118.00 | 111.00 | 112.00 | 104.56 | 3,637,900 |
| 2022-11-10 | 118.00 | 118.00 | 111.00 | 113.00 | 105.49 | 1,770,100 |
| 2022-11-09 | 119.00 | 119.00 | 112.00 | 113.00 | 105.49 | 1,647,800 |
| 2022-11-08 | 118.00 | 118.00 | 111.00 | 113.00 | 105.49 | 1,906,300 |
| 2022-11-07 | 118.00 | 118.00 | 112.00 | 113.00 | 105.49 | 2,456,000 |
| 2022-11-04 | 119.00 | 119.00 | 113.00 | 114.00 | 106.43 | 2,762,300 |
| 2022-11-03 | 125.00 | 125.00 | 112.00 | 115.00 | 107.36 | 3,145,600 |
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.