PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 125.00 | 125.00 | 112.00 | 115.00 | 107.36 | 3,145,600 |
| 2022-11-02 | 119.00 | 119.00 | 113.00 | 114.00 | 106.43 | 12,050,100 |
| 2022-11-01 | 120.00 | 135.00 | 115.00 | 119.00 | 111.10 | 64,429,100 |
| 2022-10-31 | 117.00 | 122.00 | 113.00 | 115.00 | 107.36 | 4,584,700 |
| 2022-10-28 | 123.00 | 123.00 | 115.00 | 116.00 | 108.29 | 1,215,300 |
| 2022-10-27 | 121.00 | 121.00 | 114.00 | 118.00 | 110.16 | 3,281,000 |
| 2022-10-26 | 130.00 | 130.00 | 116.00 | 118.00 | 110.16 | 19,141,000 |
| 2022-10-25 | 110.00 | 113.00 | 108.00 | 113.00 | 105.49 | 2,970,400 |
| 2022-10-24 | 110.00 | 113.00 | 109.00 | 110.00 | 102.69 | 459,800 |
| 2022-10-21 | 115.00 | 115.00 | 109.00 | 111.00 | 103.63 | 852,400 |
| 2022-10-20 | 115.00 | 115.00 | 108.00 | 111.00 | 103.63 | 874,400 |
| 2022-10-19 | 115.00 | 115.00 | 107.00 | 111.00 | 103.63 | 2,350,000 |
| 2022-10-18 | 120.00 | 120.00 | 112.00 | 114.00 | 106.43 | 984,300 |
| 2022-10-17 | 126.00 | 126.00 | 113.00 | 114.00 | 106.43 | 2,582,400 |
| 2022-10-14 | 127.00 | 127.00 | 118.00 | 120.00 | 112.03 | 633,300 |
| 2022-10-13 | 120.00 | 123.00 | 118.00 | 122.00 | 113.90 | 725,600 |
| 2022-10-12 | 126.00 | 126.00 | 119.00 | 120.00 | 112.03 | 1,828,600 |
| 2022-10-11 | 126.00 | 126.00 | 121.00 | 123.00 | 114.83 | 1,187,100 |
| 2022-10-10 | 125.00 | 125.00 | 122.00 | 123.00 | 114.83 | 1,315,200 |
| 2022-10-07 | 125.00 | 126.00 | 121.00 | 123.00 | 114.83 | 2,182,400 |
| 2022-10-06 | 123.00 | 127.00 | 122.00 | 123.00 | 114.83 | 3,403,900 |
| 2022-10-05 | 123.00 | 124.00 | 120.00 | 122.00 | 113.90 | 2,203,600 |
| 2022-10-04 | 125.00 | 125.00 | 119.00 | 120.00 | 112.03 | 2,273,900 |
| 2022-10-03 | 128.00 | 128.00 | 116.00 | 119.00 | 111.10 | 6,812,000 |
| 2022-09-30 | 130.00 | 130.00 | 121.00 | 124.00 | 115.76 | 6,743,300 |
| 2022-09-29 | 133.00 | 133.00 | 129.00 | 130.00 | 121.36 | 7,707,300 |
| 2022-09-28 | 136.00 | 138.00 | 133.00 | 133.00 | 124.17 | 4,749,900 |
| 2022-09-27 | 132.00 | 147.00 | 132.00 | 136.00 | 126.97 | 39,380,200 |
| 2022-09-26 | 132.00 | 135.00 | 132.00 | 132.00 | 123.23 | 3,037,200 |
| 2022-09-23 | 135.00 | 137.00 | 134.00 | 134.00 | 125.10 | 1,508,800 |
| 2022-09-22 | 134.00 | 138.00 | 134.00 | 135.00 | 126.03 | 2,132,700 |
| 2022-09-21 | 134.00 | 137.00 | 134.00 | 135.00 | 126.03 | 2,393,900 |
| 2022-09-20 | 137.00 | 139.00 | 134.00 | 136.00 | 126.97 | 2,601,500 |
| 2022-09-19 | 138.00 | 141.00 | 136.00 | 137.00 | 127.90 | 3,010,800 |
| 2022-09-16 | 141.00 | 141.00 | 138.00 | 138.00 | 128.83 | 5,295,700 |
| 2022-09-15 | 145.00 | 145.00 | 141.00 | 141.00 | 131.63 | 7,930,400 |
| 2022-09-14 | 138.00 | 144.00 | 136.00 | 143.00 | 133.50 | 19,397,400 |
| 2022-09-13 | 136.00 | 142.00 | 135.00 | 136.00 | 126.97 | 12,536,200 |
| 2022-09-12 | 132.00 | 138.00 | 132.00 | 135.00 | 126.03 | 2,925,100 |
| 2022-09-09 | 136.00 | 137.00 | 134.00 | 134.00 | 125.10 | 3,234,300 |
| 2022-09-08 | 132.00 | 138.00 | 132.00 | 136.00 | 126.97 | 1,711,300 |
| 2022-09-07 | 131.00 | 139.00 | 131.00 | 137.00 | 127.90 | 2,368,900 |
| 2022-09-06 | 128.00 | 141.00 | 128.00 | 137.00 | 127.90 | 7,168,800 |
| 2022-09-05 | 135.00 | 139.00 | 135.00 | 136.00 | 126.97 | 3,643,900 |
| 2022-09-02 | 135.00 | 141.00 | 135.00 | 136.00 | 126.97 | 2,710,600 |
| 2022-09-01 | 141.00 | 143.00 | 139.00 | 139.00 | 129.77 | 6,075,500 |
| 2022-08-31 | 128.00 | 141.00 | 128.00 | 141.00 | 131.63 | 6,287,200 |
| 2022-08-30 | 135.00 | 141.00 | 131.00 | 135.00 | 126.03 | 7,072,500 |
| 2022-08-29 | 130.00 | 141.00 | 130.00 | 135.00 | 126.03 | 3,670,800 |
| 2022-08-26 | 138.00 | 142.00 | 138.00 | 138.00 | 128.83 | 5,579,800 |
| 2022-08-25 | 148.00 | 148.00 | 138.00 | 138.00 | 128.83 | 9,174,200 |
| 2022-08-24 | 141.00 | 146.00 | 141.00 | 142.00 | 132.57 | 9,980,700 |
| 2022-08-23 | 140.00 | 146.00 | 139.00 | 141.00 | 131.63 | 15,293,500 |
| 2022-08-22 | 135.00 | 146.00 | 135.00 | 139.00 | 129.77 | 9,352,200 |
| 2022-08-19 | 138.00 | 151.00 | 137.00 | 144.00 | 134.43 | 38,992,600 |
| 2022-08-18 | 135.00 | 141.00 | 135.00 | 138.00 | 128.83 | 2,920,200 |
| 2022-08-16 | 139.00 | 142.00 | 139.00 | 139.00 | 129.77 | 4,440,800 |
| 2022-08-15 | 142.00 | 143.00 | 138.00 | 139.00 | 129.77 | 4,037,900 |
| 2022-08-12 | 143.00 | 144.00 | 140.00 | 142.00 | 132.57 | 4,438,100 |
| 2022-08-11 | 141.00 | 145.00 | 138.00 | 142.00 | 132.57 | 7,579,600 |
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.