PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 99.000 | 102.00 | 97.000 | 100.00 | 100.00 | 1,601,900 |
| 2026-07-24 | 105.00 | 106.00 | 98.000 | 101.00 | 101.00 | 4,097,300 |
| 2026-07-23 | 110.00 | 113.00 | 104.00 | 104.00 | 104.00 | 32,419,400 |
| 2026-07-22 | 92.000 | 123.00 | 91.000 | 118.00 | 118.00 | 44,109,800 |
| 2026-07-21 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 1,513,500 |
| 2026-07-20 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 1,283,900 |
| 2026-07-17 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 437,900 |
| 2026-07-16 | 93.000 | 93.000 | 89.000 | 91.000 | 91.000 | 1,261,200 |
| 2026-07-15 | 91.000 | 93.000 | 90.000 | 93.000 | 93.000 | 960,500 |
| 2026-07-14 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 824,600 |
| 2026-07-13 | 92.000 | 92.000 | 89.000 | 91.000 | 91.000 | 562,800 |
| 2026-07-10 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 969,900 |
| 2026-07-09 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 958,900 |
| 2026-07-08 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 1,462,000 |
| 2026-07-07 | 89.000 | 101.00 | 88.000 | 92.000 | 92.000 | 13,312,100 |
| 2026-07-06 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 214,400 |
| 2026-07-03 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 273,600 |
| 2026-07-02 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 511,200 |
| 2026-07-01 | 90.000 | 90.000 | 86.000 | 89.000 | 89.000 | 184,300 |
| 2026-06-30 | 89.000 | 89.000 | 85.000 | 87.000 | 87.000 | 487,100 |
| 2026-06-29 | 89.000 | 90.000 | 88.000 | 90.000 | 87.760 | 291,100 |
| 2026-06-26 | 92.000 | 92.000 | 87.000 | 89.000 | 86.785 | 479,500 |
| 2026-06-25 | 90.000 | 90.000 | 87.000 | 89.000 | 86.785 | 638,900 |
| 2026-06-24 | 89.000 | 92.000 | 88.000 | 89.000 | 86.785 | 564,700 |
| 2026-06-23 | 91.000 | 91.000 | 89.000 | 91.000 | 88.735 | 558,200 |
| 2026-06-22 | 93.000 | 93.000 | 89.000 | 91.000 | 88.735 | 256,900 |
| 2026-06-19 | 93.000 | 95.000 | 91.000 | 92.000 | 89.710 | 575,100 |
| 2026-06-18 | 94.000 | 97.000 | 91.000 | 93.000 | 90.685 | 1,280,600 |
| 2026-06-17 | 92.000 | 97.000 | 91.000 | 93.000 | 90.685 | 1,761,700 |
| 2026-06-16 | 91.000 | 91.000 | 91.000 | 91.000 | 88.735 | 0 |
| 2026-06-15 | 89.000 | 94.000 | 88.000 | 91.000 | 88.735 | 2,921,700 |
| 2026-06-12 | 86.000 | 88.000 | 85.000 | 88.000 | 85.810 | 3,671,800 |
| 2026-06-11 | 88.000 | 93.000 | 82.000 | 86.000 | 83.860 | 720,900 |
| 2026-06-10 | 87.000 | 93.000 | 86.000 | 88.000 | 85.810 | 605,400 |
| 2026-06-09 | 83.000 | 91.000 | 77.000 | 87.000 | 84.835 | 1,070,300 |
| 2026-06-08 | 79.000 | 94.000 | 75.000 | 84.000 | 81.909 | 1,646,200 |
| 2026-06-05 | 87.000 | 91.000 | 82.000 | 84.000 | 81.909 | 1,303,900 |
| 2026-06-04 | 92.000 | 92.000 | 86.000 | 88.000 | 85.810 | 857,900 |
| 2026-06-03 | 95.000 | 96.000 | 90.000 | 91.000 | 88.735 | 1,002,100 |
| 2026-06-02 | 94.000 | 97.000 | 91.000 | 95.000 | 92.636 | 1,777,600 |
| 2026-06-01 | 92.000 | 92.000 | 92.000 | 92.000 | 89.710 | 0 |
| 2026-05-29 | 94.000 | 96.000 | 91.000 | 92.000 | 89.710 | 2,341,600 |
| 2026-05-28 | 97.000 | 97.000 | 97.000 | 97.000 | 94.586 | 0 |
| 2026-05-27 | 97.000 | 97.000 | 97.000 | 97.000 | 94.586 | 0 |
| 2026-05-26 | 95.000 | 99.000 | 95.000 | 97.000 | 94.586 | 1,005,900 |
| 2026-05-25 | 93.000 | 98.000 | 93.000 | 95.000 | 92.636 | 1,367,400 |
| 2026-05-22 | 91.000 | 97.000 | 89.000 | 92.000 | 89.710 | 2,126,600 |
| 2026-05-21 | 102.00 | 104.00 | 90.000 | 91.000 | 88.735 | 7,322,900 |
| 2026-05-20 | 102.00 | 105.00 | 97.000 | 101.00 | 98.486 | 5,970,400 |
| 2026-05-19 | 112.00 | 116.00 | 97.000 | 99.000 | 96.536 | 10,318,900 |
| 2026-05-18 | 114.00 | 123.00 | 110.00 | 114.00 | 111.16 | 33,628,000 |
| 2026-05-15 | 114.00 | 114.00 | 114.00 | 114.00 | 111.16 | 0 |
| 2026-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | 111.16 | 0 |
| 2026-05-13 | 131.00 | 139.00 | 114.00 | 114.00 | 111.16 | 176,814,300 |
| 2026-05-12 | 108.00 | 110.00 | 106.00 | 108.00 | 105.31 | 602,100 |
| 2026-05-11 | 108.00 | 109.00 | 103.00 | 107.00 | 104.34 | 874,200 |
| 2026-05-08 | 111.00 | 114.00 | 108.00 | 108.00 | 105.31 | 2,021,500 |
| 2026-05-07 | 112.00 | 114.00 | 110.00 | 111.00 | 108.24 | 761,200 |
| 2026-05-06 | 115.00 | 115.00 | 111.00 | 111.00 | 108.24 | 1,933,500 |
| 2026-05-05 | 110.00 | 113.00 | 110.00 | 112.00 | 109.21 | 2,393,900 |
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.