PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 109.00 | 114.00 | 106.00 | 110.00 | 107.26 | 3,615,200 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 105.31 | 0 |
| 2026-04-30 | 109.00 | 110.00 | 105.00 | 108.00 | 105.31 | 1,456,300 |
| 2026-04-29 | 109.00 | 111.00 | 106.00 | 106.00 | 103.36 | 1,476,200 |
| 2026-04-28 | 110.00 | 114.00 | 105.00 | 109.00 | 106.29 | 2,966,800 |
| 2026-04-27 | 103.00 | 115.00 | 103.00 | 108.00 | 105.31 | 7,056,700 |
| 2026-04-24 | 114.00 | 114.00 | 100.00 | 102.00 | 99.461 | 4,632,500 |
| 2026-04-23 | 113.00 | 115.00 | 112.00 | 112.00 | 109.21 | 2,011,400 |
| 2026-04-22 | 114.00 | 118.00 | 112.00 | 113.00 | 110.19 | 3,294,600 |
| 2026-04-21 | 114.00 | 115.00 | 112.00 | 113.00 | 110.19 | 4,441,900 |
| 2026-04-20 | 113.00 | 116.00 | 112.00 | 114.00 | 111.16 | 2,771,700 |
| 2026-04-17 | 116.00 | 117.00 | 114.00 | 114.00 | 111.16 | 2,745,900 |
| 2026-04-16 | 115.00 | 123.00 | 114.00 | 116.00 | 113.11 | 13,972,000 |
| 2026-04-15 | 118.00 | 118.00 | 114.00 | 117.00 | 114.09 | 4,540,700 |
| 2026-04-14 | 120.00 | 121.00 | 113.00 | 116.00 | 113.11 | 10,396,600 |
| 2026-04-13 | 123.00 | 126.00 | 117.00 | 119.00 | 116.04 | 12,687,900 |
| 2026-04-10 | 113.00 | 137.00 | 107.00 | 121.00 | 117.99 | 136,981,500 |
| 2026-04-09 | 102.00 | 133.00 | 97.000 | 113.00 | 110.19 | 209,198,400 |
| 2026-04-08 | 94.000 | 106.00 | 93.000 | 103.00 | 100.44 | 17,156,300 |
| 2026-04-07 | 94.000 | 95.000 | 91.000 | 93.000 | 90.685 | 2,666,800 |
| 2026-04-06 | 98.000 | 99.000 | 93.000 | 95.000 | 92.636 | 4,155,700 |
| 2026-04-02 | 99.000 | 105.00 | 96.000 | 98.000 | 95.561 | 3,746,200 |
| 2026-04-01 | 100.00 | 115.00 | 98.000 | 99.000 | 96.536 | 14,621,700 |
| 2026-03-31 | 93.000 | 117.00 | 93.000 | 98.000 | 95.561 | 75,174,400 |
| 2026-03-30 | 95.000 | 111.00 | 86.000 | 92.000 | 89.710 | 31,419,400 |
| 2026-03-27 | 92.000 | 92.000 | 87.000 | 91.000 | 88.735 | 1,046,300 |
| 2026-03-26 | 90.000 | 95.000 | 90.000 | 91.000 | 88.735 | 560,600 |
| 2026-03-25 | 90.000 | 95.000 | 86.000 | 90.000 | 87.760 | 916,900 |
| 2026-03-17 | 90.000 | 93.000 | 89.000 | 90.000 | 87.760 | 475,500 |
| 2026-03-16 | 92.000 | 95.000 | 88.000 | 90.000 | 87.760 | 479,200 |
| 2026-03-13 | 97.000 | 98.000 | 91.000 | 92.000 | 89.710 | 365,300 |
| 2026-03-12 | 100.00 | 101.00 | 93.000 | 97.000 | 94.586 | 1,159,300 |
| 2026-03-11 | 92.000 | 100.00 | 92.000 | 98.000 | 95.561 | 1,279,100 |
| 2026-03-10 | 87.000 | 95.000 | 87.000 | 91.000 | 88.735 | 817,100 |
| 2026-03-09 | 100.00 | 100.00 | 85.000 | 87.000 | 84.835 | 2,182,800 |
| 2026-03-06 | 102.00 | 102.00 | 98.000 | 99.000 | 96.536 | 679,500 |
| 2026-03-05 | 106.00 | 106.00 | 100.00 | 102.00 | 99.461 | 957,800 |
| 2026-03-04 | 110.00 | 113.00 | 95.000 | 99.000 | 96.536 | 3,354,400 |
| 2026-03-03 | 109.00 | 118.00 | 109.00 | 111.00 | 108.24 | 1,405,500 |
| 2026-03-02 | 109.00 | 115.00 | 105.00 | 109.00 | 106.29 | 3,706,200 |
| 2026-02-27 | 118.00 | 121.00 | 115.00 | 116.00 | 113.11 | 2,854,700 |
| 2026-02-26 | 120.00 | 122.00 | 114.00 | 118.00 | 115.06 | 3,512,300 |
| 2026-02-25 | 122.00 | 124.00 | 120.00 | 120.00 | 117.01 | 2,658,500 |
| 2026-02-24 | 122.00 | 123.00 | 120.00 | 121.00 | 117.99 | 3,891,200 |
| 2026-02-23 | 120.00 | 125.00 | 120.00 | 122.00 | 118.96 | 5,604,100 |
| 2026-02-20 | 122.00 | 122.00 | 119.00 | 121.00 | 117.99 | 1,968,700 |
| 2026-02-19 | 121.00 | 123.00 | 119.00 | 121.00 | 117.99 | 3,586,100 |
| 2026-02-18 | 124.00 | 125.00 | 119.00 | 121.00 | 117.99 | 7,798,700 |
| 2026-02-13 | 132.00 | 132.00 | 121.00 | 123.00 | 119.94 | 18,112,700 |
| 2026-02-12 | 120.00 | 135.00 | 117.00 | 132.00 | 128.71 | 69,127,900 |
| 2026-02-11 | 122.00 | 123.00 | 118.00 | 120.00 | 117.01 | 3,065,600 |
| 2026-02-10 | 118.00 | 125.00 | 118.00 | 122.00 | 118.96 | 8,423,100 |
| 2026-02-09 | 118.00 | 121.00 | 116.00 | 118.00 | 115.06 | 3,520,200 |
| 2026-02-06 | 121.00 | 121.00 | 116.00 | 118.00 | 115.06 | 2,956,300 |
| 2026-02-05 | 122.00 | 133.00 | 114.00 | 121.00 | 117.99 | 11,071,100 |
| 2026-02-04 | 122.00 | 127.00 | 117.00 | 121.00 | 117.99 | 12,521,100 |
| 2026-02-03 | 139.00 | 149.00 | 118.00 | 122.00 | 118.96 | 71,196,000 |
| 2026-02-02 | 128.00 | 155.00 | 121.00 | 138.00 | 134.57 | 309,297,600 |
| 2026-01-30 | 106.00 | 125.00 | 106.00 | 117.00 | 114.09 | 5,005,100 |
| 2026-01-29 | 114.00 | 115.00 | 97.000 | 107.00 | 104.34 | 5,456,400 |
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.