PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 75.000 | 80.000 | 72.000 | 74.000 | 71.065 | 2,053,800 |
| 2024-10-31 | 75.000 | 76.000 | 74.000 | 75.000 | 72.025 | 493,700 |
| 2024-10-30 | 76.000 | 77.000 | 75.000 | 76.000 | 72.986 | 677,500 |
| 2024-10-29 | 77.000 | 77.000 | 74.000 | 77.000 | 73.946 | 846,500 |
| 2024-10-28 | 76.000 | 79.000 | 75.000 | 77.000 | 73.946 | 1,560,000 |
| 2024-10-25 | 77.000 | 77.000 | 75.000 | 76.000 | 72.986 | 110,200 |
| 2024-10-24 | 77.000 | 77.000 | 75.000 | 77.000 | 73.946 | 1,006,300 |
| 2024-10-23 | 77.000 | 77.000 | 75.000 | 77.000 | 73.946 | 1,223,500 |
| 2024-10-22 | 77.000 | 77.000 | 76.000 | 77.000 | 73.946 | 265,800 |
| 2024-10-21 | 76.000 | 77.000 | 75.000 | 77.000 | 73.946 | 1,401,800 |
| 2024-10-18 | 76.000 | 78.000 | 74.000 | 76.000 | 72.986 | 1,234,900 |
| 2024-10-17 | 77.000 | 78.000 | 74.000 | 76.000 | 72.986 | 1,031,100 |
| 2024-10-16 | 77.000 | 78.000 | 74.000 | 77.000 | 73.946 | 337,600 |
| 2024-10-15 | 80.000 | 80.000 | 75.000 | 78.000 | 74.907 | 1,854,900 |
| 2024-10-14 | 77.000 | 79.000 | 76.000 | 79.000 | 75.867 | 603,100 |
| 2024-10-11 | 76.000 | 79.000 | 76.000 | 78.000 | 74.907 | 1,655,500 |
| 2024-10-10 | 77.000 | 79.000 | 76.000 | 76.000 | 72.986 | 1,132,300 |
| 2024-10-09 | 78.000 | 80.000 | 77.000 | 78.000 | 74.907 | 1,377,000 |
| 2024-10-08 | 79.000 | 79.000 | 76.000 | 76.000 | 72.986 | 921,500 |
| 2024-10-07 | 77.000 | 80.000 | 76.000 | 78.000 | 74.907 | 2,323,300 |
| 2024-10-04 | 77.000 | 79.000 | 76.000 | 78.000 | 74.907 | 2,262,300 |
| 2024-10-03 | 78.000 | 81.000 | 77.000 | 78.000 | 74.907 | 1,561,900 |
| 2024-10-02 | 79.000 | 88.000 | 77.000 | 78.000 | 74.907 | 2,226,500 |
| 2024-10-01 | 77.000 | 79.000 | 77.000 | 78.000 | 74.907 | 996,800 |
| 2024-09-30 | 77.000 | 79.000 | 76.000 | 79.000 | 75.867 | 1,297,000 |
| 2024-09-27 | 80.000 | 81.000 | 77.000 | 77.000 | 73.946 | 2,886,900 |
| 2024-09-26 | 77.000 | 80.000 | 75.000 | 80.000 | 76.827 | 1,942,600 |
| 2024-09-25 | 77.000 | 78.000 | 75.000 | 77.000 | 73.946 | 2,045,000 |
| 2024-09-24 | 77.000 | 77.000 | 75.000 | 75.000 | 72.025 | 1,222,400 |
| 2024-09-23 | 75.000 | 78.000 | 75.000 | 76.000 | 72.986 | 1,115,900 |
| 2024-09-20 | 74.000 | 76.000 | 74.000 | 75.000 | 72.025 | 633,500 |
| 2024-09-19 | 74.000 | 77.000 | 74.000 | 75.000 | 72.025 | 741,400 |
| 2024-09-18 | 75.000 | 76.000 | 73.000 | 74.000 | 71.065 | 939,500 |
| 2024-09-17 | 74.000 | 75.000 | 73.000 | 75.000 | 72.025 | 474,200 |
| 2024-09-13 | 80.000 | 80.000 | 74.000 | 74.000 | 71.065 | 779,100 |
| 2024-09-12 | 73.000 | 79.000 | 73.000 | 75.000 | 72.025 | 1,829,000 |
| 2024-09-11 | 72.000 | 75.000 | 71.000 | 73.000 | 70.105 | 998,000 |
| 2024-09-10 | 74.000 | 75.000 | 72.000 | 74.000 | 71.065 | 1,106,000 |
| 2024-09-09 | 75.000 | 76.000 | 73.000 | 73.000 | 70.105 | 409,900 |
| 2024-09-06 | 73.000 | 76.000 | 73.000 | 75.000 | 72.025 | 1,168,300 |
| 2024-09-05 | 74.000 | 76.000 | 72.000 | 73.000 | 70.105 | 1,044,200 |
| 2024-09-04 | 74.000 | 74.000 | 71.000 | 73.000 | 70.105 | 1,064,600 |
| 2024-09-03 | 73.000 | 74.000 | 72.000 | 72.000 | 69.144 | 509,700 |
| 2024-09-02 | 72.000 | 74.000 | 71.000 | 73.000 | 70.105 | 1,003,100 |
| 2024-08-30 | 72.000 | 81.000 | 71.000 | 72.000 | 69.144 | 4,985,700 |
| 2024-08-29 | 73.000 | 76.000 | 71.000 | 72.000 | 69.144 | 501,400 |
| 2024-08-28 | 70.000 | 76.000 | 70.000 | 73.000 | 70.105 | 1,207,000 |
| 2024-08-27 | 72.000 | 79.000 | 70.000 | 70.000 | 67.224 | 1,856,100 |
| 2024-08-26 | 72.000 | 72.000 | 71.000 | 72.000 | 69.144 | 161,700 |
| 2024-08-23 | 70.000 | 73.000 | 70.000 | 72.000 | 69.144 | 369,200 |
| 2024-08-22 | 71.000 | 71.000 | 70.000 | 71.000 | 68.184 | 42,400 |
| 2024-08-21 | 72.000 | 72.000 | 70.000 | 71.000 | 68.184 | 88,700 |
| 2024-08-20 | 71.000 | 77.000 | 70.000 | 72.000 | 69.144 | 1,379,000 |
| 2024-08-19 | 71.000 | 71.000 | 70.000 | 70.000 | 67.224 | 7,200 |
| 2024-08-16 | 71.000 | 71.000 | 69.000 | 71.000 | 68.184 | 219,600 |
| 2024-08-15 | 76.000 | 76.000 | 69.000 | 71.000 | 68.184 | 336,300 |
| 2024-08-14 | 71.000 | 72.000 | 70.000 | 71.000 | 68.184 | 176,200 |
| 2024-08-13 | 70.000 | 72.000 | 70.000 | 71.000 | 68.184 | 36,600 |
| 2024-08-12 | 70.000 | 71.000 | 69.000 | 71.000 | 68.184 | 185,500 |
| 2024-08-09 | 71.000 | 71.000 | 70.000 | 71.000 | 68.184 | 30,000 |
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.