PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 316,800 |
| 2026-10-16 | 85.000 | 89.000 | 85.000 | 85.000 | 85.000 | 3,388,800 |
| 2026-10-15 | 98.000 | 104.00 | 96.000 | 99.000 | 99.000 | 3,527,600 |
| 2026-10-14 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 2,479,200 |
| 2026-10-13 | 95.000 | 113.00 | 91.000 | 101.00 | 101.00 | 11,365,000 |
| 2026-10-12 | 106.00 | 107.00 | 95.000 | 97.000 | 97.000 | 2,300,400 |
| 2026-10-09 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 759,000 |
| 2026-10-08 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2,041,800 |
| 2026-10-07 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2,337,800 |
| 2026-10-06 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3,277,400 |
| 2026-10-05 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 7,210,300 |
| 2026-10-02 | 94.000 | 117.00 | 92.000 | 110.00 | 110.00 | 54,587,100 |
| 2026-10-01 | 94.000 | 96.000 | 91.000 | 94.000 | 94.000 | 1,610,800 |
| 2026-09-30 | 95.000 | 99.000 | 92.000 | 95.000 | 95.000 | 3,776,400 |
| 2026-09-29 | 95.000 | 95.000 | 83.000 | 95.000 | 95.000 | 3,508,600 |
| 2026-09-28 | 103.00 | 105.00 | 95.000 | 95.000 | 95.000 | 5,010,900 |
| 2026-09-25 | 118.00 | 123.00 | 103.00 | 103.00 | 103.00 | 12,035,200 |
| 2026-09-24 | 134.00 | 138.00 | 119.00 | 119.00 | 119.00 | 33,871,500 |
| 2026-09-23 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,684,100 |
| 2026-09-22 | 127.00 | 128.00 | 119.00 | 125.00 | 125.00 | 3,920,500 |
| 2026-09-21 | 124.00 | 129.00 | 122.00 | 127.00 | 127.00 | 6,174,700 |
Page 1 of 1 · 21 trading days
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.