PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 154.00 | 156.00 | 141.00 | 141.00 | 131.63 | 36,237,300 |
| 2022-08-09 | 143.00 | 154.00 | 143.00 | 151.00 | 140.97 | 22,234,900 |
| 2022-08-08 | 135.00 | 146.00 | 135.00 | 143.00 | 133.50 | 8,314,700 |
| 2022-08-05 | 153.00 | 164.00 | 144.00 | 144.00 | 134.43 | 35,420,300 |
| 2022-08-04 | 140.00 | 155.00 | 135.00 | 154.00 | 143.77 | 51,286,100 |
| 2022-08-03 | 153.00 | 153.00 | 140.00 | 140.00 | 130.70 | 11,275,100 |
| 2022-08-02 | 151.00 | 153.00 | 145.00 | 146.00 | 136.30 | 5,767,700 |
| 2022-08-01 | 150.00 | 161.00 | 147.00 | 151.00 | 140.97 | 14,998,000 |
| 2022-07-29 | 167.00 | 169.00 | 156.00 | 157.00 | 146.57 | 13,561,800 |
| 2022-07-28 | 179.00 | 184.00 | 166.00 | 167.00 | 155.91 | 16,711,200 |
| 2022-07-27 | 190.00 | 194.00 | 177.00 | 178.00 | 166.18 | 40,816,500 |
| 2022-07-26 | 186.00 | 194.00 | 182.00 | 190.00 | 177.38 | 25,832,100 |
| 2022-07-25 | 185.00 | 208.00 | 173.00 | 185.00 | 172.71 | 179,312,500 |
| 2022-07-22 | 197.00 | 197.00 | 185.00 | 185.00 | 172.71 | 30,529,500 |
| 2022-07-21 | 212.00 | 222.00 | 198.00 | 198.00 | 184.85 | 91,309,700 |
| 2022-07-20 | 200.00 | 224.00 | 188.00 | 212.00 | 197.92 | 317,300,900 |
| 2022-07-19 | 137.00 | 190.00 | 137.00 | 190.00 | 177.38 | 327,954,600 |
| 2022-07-18 | 133.00 | 149.00 | 133.00 | 141.00 | 131.63 | 88,796,200 |
| 2022-07-15 | 142.00 | 150.00 | 142.00 | 142.00 | 132.57 | 32,998,500 |
| 2022-07-14 | 152.00 | 171.00 | 152.00 | 152.00 | 141.90 | 86,787,700 |
| 2022-07-13 | 163.00 | 163.00 | 163.00 | 163.00 | 152.17 | 1,058,800 |
| 2022-07-12 | 175.00 | 175.00 | 175.00 | 175.00 | 163.38 | 885,900 |
| 2022-07-11 | 188.00 | 188.00 | 188.00 | 188.00 | 175.51 | 740,800 |
| 2022-07-08 | 214.00 | 218.00 | 202.00 | 202.00 | 188.58 | 12,942,400 |
| 2022-07-07 | 206.00 | 270.00 | 204.00 | 216.00 | 201.65 | 419,136,400 |
← NewerPage 18 of 18 · 1,045 trading days
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.