PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 89.000 | 90.000 | 87.000 | 88.000 | 85.810 | 1,057,900 |
| 2025-11-04 | 92.000 | 93.000 | 87.000 | 88.000 | 85.810 | 2,227,000 |
| 2025-11-03 | 89.000 | 94.000 | 89.000 | 89.000 | 86.785 | 4,576,000 |
| 2025-10-31 | 87.000 | 91.000 | 86.000 | 88.000 | 85.810 | 1,524,700 |
| 2025-10-30 | 87.000 | 88.000 | 86.000 | 87.000 | 84.835 | 1,071,300 |
| 2025-10-29 | 90.000 | 90.000 | 85.000 | 86.000 | 83.860 | 4,359,300 |
| 2025-10-28 | 87.000 | 108.00 | 87.000 | 89.000 | 86.785 | 53,221,300 |
| 2025-10-27 | 89.000 | 90.000 | 85.000 | 87.000 | 84.835 | 837,500 |
| 2025-10-24 | 89.000 | 89.000 | 86.000 | 88.000 | 85.810 | 693,800 |
| 2025-10-23 | 89.000 | 90.000 | 85.000 | 88.000 | 85.810 | 580,800 |
| 2025-10-22 | 89.000 | 93.000 | 88.000 | 89.000 | 86.785 | 186,000 |
| 2025-10-21 | 89.000 | 93.000 | 88.000 | 89.000 | 86.785 | 1,231,400 |
| 2025-10-20 | 86.000 | 90.000 | 84.000 | 89.000 | 86.785 | 825,400 |
| 2025-10-17 | 90.000 | 90.000 | 87.000 | 89.000 | 86.785 | 692,400 |
| 2025-10-16 | 90.000 | 90.000 | 86.000 | 89.000 | 86.785 | 329,300 |
| 2025-10-15 | 91.000 | 92.000 | 84.000 | 90.000 | 87.760 | 872,200 |
| 2025-10-14 | 91.000 | 91.000 | 86.000 | 91.000 | 88.735 | 878,300 |
| 2025-10-13 | 90.000 | 92.000 | 89.000 | 91.000 | 88.735 | 927,400 |
| 2025-10-10 | 91.000 | 94.000 | 90.000 | 91.000 | 88.735 | 1,100,900 |
| 2025-10-09 | 90.000 | 97.000 | 87.000 | 91.000 | 88.735 | 2,631,300 |
| 2025-10-08 | 91.000 | 92.000 | 88.000 | 89.000 | 86.785 | 1,590,100 |
| 2025-10-07 | 93.000 | 93.000 | 90.000 | 91.000 | 88.735 | 951,000 |
| 2025-10-06 | 92.000 | 93.000 | 91.000 | 92.000 | 89.710 | 582,900 |
| 2025-10-03 | 92.000 | 93.000 | 90.000 | 92.000 | 89.710 | 1,590,700 |
| 2025-10-02 | 94.000 | 94.000 | 91.000 | 92.000 | 89.710 | 852,700 |
| 2025-10-01 | 94.000 | 95.000 | 91.000 | 94.000 | 91.660 | 694,200 |
| 2025-09-30 | 93.000 | 96.000 | 92.000 | 93.000 | 90.685 | 1,046,100 |
| 2025-09-29 | 92.000 | 94.000 | 90.000 | 93.000 | 90.685 | 1,881,700 |
| 2025-09-26 | 90.000 | 94.000 | 90.000 | 92.000 | 89.710 | 720,000 |
| 2025-09-25 | 92.000 | 94.000 | 89.000 | 90.000 | 87.760 | 2,781,000 |
| 2025-09-24 | 96.000 | 96.000 | 93.000 | 93.000 | 90.685 | 1,112,700 |
| 2025-09-23 | 92.000 | 97.000 | 92.000 | 97.000 | 94.586 | 1,750,900 |
| 2025-09-22 | 95.000 | 96.000 | 90.000 | 93.000 | 90.685 | 3,436,900 |
| 2025-09-19 | 98.000 | 101.00 | 94.000 | 95.000 | 92.636 | 3,409,000 |
| 2025-09-18 | 99.000 | 102.00 | 96.000 | 96.000 | 93.611 | 4,587,600 |
| 2025-09-17 | 105.00 | 105.00 | 98.000 | 99.000 | 96.536 | 4,971,100 |
| 2025-09-16 | 100.00 | 113.00 | 98.000 | 103.00 | 100.44 | 23,496,200 |
| 2025-09-15 | 99.000 | 104.00 | 96.000 | 98.000 | 95.561 | 10,829,800 |
| 2025-09-12 | 100.00 | 103.00 | 98.000 | 98.000 | 95.561 | 2,479,500 |
| 2025-09-11 | 105.00 | 108.00 | 98.000 | 100.00 | 97.511 | 12,217,200 |
| 2025-09-10 | 88.000 | 110.00 | 88.000 | 104.00 | 101.41 | 68,348,400 |
| 2025-09-09 | 91.000 | 94.000 | 86.000 | 87.000 | 84.835 | 2,195,900 |
| 2025-09-08 | 97.000 | 98.000 | 91.000 | 92.000 | 89.710 | 2,954,900 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 93.611 | 0 |
| 2025-09-04 | 94.000 | 99.000 | 94.000 | 96.000 | 93.611 | 3,985,400 |
| 2025-09-03 | 95.000 | 98.000 | 93.000 | 93.000 | 90.685 | 2,644,200 |
| 2025-09-02 | 92.000 | 98.000 | 91.000 | 95.000 | 92.636 | 5,085,000 |
| 2025-09-01 | 85.000 | 94.000 | 81.000 | 89.000 | 86.785 | 16,958,300 |
| 2025-08-29 | 99.000 | 100.00 | 85.000 | 95.000 | 92.636 | 3,579,500 |
| 2025-08-28 | 101.00 | 101.00 | 98.000 | 100.00 | 97.511 | 1,829,100 |
| 2025-08-27 | 96.000 | 103.00 | 96.000 | 101.00 | 98.486 | 2,860,600 |
| 2025-08-26 | 107.00 | 108.00 | 102.00 | 102.00 | 99.461 | 2,747,700 |
| 2025-08-25 | 104.00 | 106.00 | 102.00 | 106.00 | 103.36 | 3,832,400 |
| 2025-08-22 | 104.00 | 107.00 | 103.00 | 104.00 | 101.41 | 2,078,700 |
| 2025-08-21 | 106.00 | 108.00 | 103.00 | 104.00 | 101.41 | 4,828,100 |
| 2025-08-20 | 109.00 | 109.00 | 103.00 | 106.00 | 103.36 | 10,571,200 |
| 2025-08-19 | 97.000 | 122.00 | 90.000 | 112.00 | 109.21 | 101,709,400 |
| 2025-08-18 | 95.000 | 95.000 | 95.000 | 95.000 | 92.636 | 0 |
| 2025-08-15 | 98.000 | 115.00 | 95.000 | 95.000 | 92.636 | 46,830,200 |
| 2025-08-14 | 98.000 | 99.000 | 95.000 | 98.000 | 95.561 | 6,114,500 |
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.