PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 102.00 | 102.00 | 97.000 | 98.000 | 95.561 | 4,138,800 |
| 2025-08-12 | 100.00 | 103.00 | 97.000 | 101.00 | 98.486 | 4,690,500 |
| 2025-08-11 | 105.00 | 106.00 | 100.00 | 100.00 | 97.511 | 5,792,200 |
| 2025-08-08 | 105.00 | 107.00 | 101.00 | 105.00 | 102.39 | 3,918,000 |
| 2025-08-07 | 110.00 | 111.00 | 103.00 | 105.00 | 102.39 | 5,572,100 |
| 2025-08-06 | 111.00 | 111.00 | 103.00 | 108.00 | 105.31 | 9,095,300 |
| 2025-08-05 | 118.00 | 119.00 | 106.00 | 111.00 | 108.24 | 19,524,300 |
| 2025-08-04 | 96.000 | 126.00 | 92.000 | 116.00 | 113.11 | 102,580,800 |
| 2025-08-01 | 101.00 | 105.00 | 92.000 | 95.000 | 92.636 | 12,726,200 |
| 2025-07-31 | 130.00 | 135.00 | 93.000 | 99.000 | 96.536 | 43,803,800 |
| 2025-07-30 | 90.000 | 109.00 | 90.000 | 109.00 | 106.29 | 75,297,900 |
| 2025-07-29 | 69.000 | 81.000 | 69.000 | 81.000 | 78.984 | 43,440,700 |
| 2025-07-28 | 59.000 | 60.000 | 59.000 | 60.000 | 58.507 | 708,200 |
| 2025-07-25 | 58.000 | 60.000 | 58.000 | 60.000 | 58.507 | 63,800 |
| 2025-07-24 | 59.000 | 60.000 | 59.000 | 59.000 | 57.532 | 715,700 |
| 2025-07-23 | 60.000 | 60.000 | 59.000 | 60.000 | 58.507 | 156,000 |
| 2025-07-22 | 60.000 | 61.000 | 59.000 | 60.000 | 58.507 | 170,900 |
| 2025-07-21 | 62.000 | 63.000 | 59.000 | 59.000 | 57.532 | 1,289,500 |
| 2025-07-18 | 61.000 | 62.000 | 60.000 | 60.000 | 58.507 | 710,500 |
| 2025-07-17 | 60.000 | 61.000 | 60.000 | 60.000 | 58.507 | 226,700 |
| 2025-07-16 | 62.000 | 62.000 | 60.000 | 61.000 | 59.482 | 270,500 |
| 2025-07-15 | 59.000 | 62.000 | 59.000 | 61.000 | 59.482 | 516,500 |
| 2025-07-14 | 60.000 | 61.000 | 57.000 | 59.000 | 57.532 | 3,246,600 |
| 2025-07-11 | 63.000 | 68.000 | 61.000 | 61.000 | 59.482 | 5,731,000 |
| 2025-07-10 | 60.000 | 77.000 | 59.000 | 63.000 | 61.432 | 18,367,200 |
| 2025-07-09 | 59.000 | 60.000 | 57.000 | 60.000 | 58.507 | 258,700 |
| 2025-07-08 | 60.000 | 61.000 | 59.000 | 60.000 | 58.507 | 133,100 |
| 2025-07-07 | 59.000 | 61.000 | 59.000 | 59.000 | 57.532 | 91,000 |
| 2025-07-04 | 60.000 | 61.000 | 59.000 | 61.000 | 59.482 | 85,000 |
| 2025-07-03 | 59.000 | 61.000 | 59.000 | 60.000 | 58.507 | 84,800 |
| 2025-07-02 | 59.000 | 61.000 | 59.000 | 61.000 | 59.482 | 105,500 |
| 2025-07-01 | 59.000 | 61.000 | 58.000 | 59.000 | 57.532 | 84,600 |
| 2025-06-30 | 57.000 | 60.000 | 57.000 | 60.000 | 58.507 | 85,000 |
| 2025-06-26 | 57.000 | 58.000 | 57.000 | 58.000 | 56.556 | 89,300 |
| 2025-06-25 | 58.000 | 58.000 | 57.000 | 57.000 | 55.581 | 236,100 |
| 2025-06-24 | 58.000 | 58.000 | 56.000 | 58.000 | 56.556 | 156,200 |
| 2025-06-23 | 59.000 | 59.000 | 57.000 | 58.000 | 56.556 | 364,400 |
| 2025-06-20 | 59.000 | 60.000 | 57.000 | 59.000 | 57.532 | 322,100 |
| 2025-06-19 | 61.000 | 62.000 | 58.000 | 60.000 | 58.507 | 444,600 |
| 2025-06-18 | 60.000 | 64.000 | 60.000 | 61.000 | 59.482 | 422,700 |
| 2025-06-17 | 61.000 | 62.000 | 60.000 | 61.000 | 59.482 | 135,400 |
| 2025-06-16 | 61.000 | 63.000 | 60.000 | 62.000 | 60.457 | 311,100 |
| 2025-06-13 | 61.000 | 62.000 | 60.000 | 61.000 | 59.482 | 369,200 |
| 2025-06-12 | 62.000 | 63.000 | 61.000 | 62.000 | 60.457 | 347,700 |
| 2025-06-11 | 61.000 | 63.000 | 61.000 | 63.000 | 61.432 | 607,200 |
| 2025-06-10 | 62.000 | 63.000 | 61.000 | 62.000 | 59.541 | 695,000 |
| 2025-06-05 | 61.000 | 65.000 | 61.000 | 62.000 | 59.541 | 1,432,000 |
| 2025-06-04 | 63.000 | 64.000 | 60.000 | 61.000 | 58.581 | 3,183,600 |
| 2025-06-03 | 60.000 | 77.000 | 58.000 | 62.000 | 59.541 | 33,921,700 |
| 2025-06-02 | 60.000 | 61.000 | 59.000 | 60.000 | 57.620 | 83,800 |
| 2025-05-28 | 60.000 | 61.000 | 60.000 | 61.000 | 58.581 | 91,000 |
| 2025-05-27 | 60.000 | 61.000 | 60.000 | 61.000 | 58.581 | 72,200 |
| 2025-05-26 | 62.000 | 62.000 | 58.000 | 60.000 | 57.620 | 380,400 |
| 2025-05-23 | 60.000 | 62.000 | 59.000 | 62.000 | 59.541 | 74,600 |
| 2025-05-22 | 60.000 | 61.000 | 58.000 | 60.000 | 57.620 | 102,300 |
| 2025-05-21 | 60.000 | 60.000 | 59.000 | 59.000 | 56.660 | 87,800 |
| 2025-05-20 | 58.000 | 60.000 | 58.000 | 60.000 | 57.620 | 171,400 |
| 2025-05-19 | 59.000 | 59.000 | 57.000 | 58.000 | 55.700 | 165,800 |
| 2025-05-16 | 59.000 | 60.000 | 58.000 | 59.000 | 56.660 | 287,500 |
| 2025-05-15 | 59.000 | 59.000 | 57.000 | 59.000 | 56.660 | 286,300 |
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.