Cisadane Sawit Raya Pt historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	630.00	630.00	610.00	620.00	620.00	533,900
2026-10-22	625.00	635.00	610.00	630.00	630.00	616,000
2026-10-21	635.00	635.00	595.00	625.00	625.00	643,500
2026-10-20	570.00	635.00	570.00	630.00	630.00	571,300
2026-10-19	595.00	595.00	570.00	570.00	570.00	345,500
2026-10-16	685.00	685.00	610.00	610.00	610.00	1,244,200
2026-10-15	715.00	725.00	700.00	715.00	715.00	380,300
2026-10-14	720.00	735.00	715.00	715.00	715.00	263,600
2026-10-13	685.00	730.00	685.00	720.00	720.00	298,800
2026-10-12	695.00	700.00	675.00	685.00	685.00	90,700
2026-10-09	710.00	710.00	685.00	690.00	690.00	231,800
2026-10-08	685.00	730.00	685.00	700.00	700.00	317,400
2026-10-07	700.00	700.00	675.00	685.00	685.00	190,300
2026-10-06	675.00	700.00	675.00	690.00	690.00	239,800
2026-10-05	675.00	700.00	665.00	675.00	675.00	336,200
2026-10-02	670.00	680.00	655.00	665.00	665.00	301,300
2026-10-01	685.00	685.00	665.00	670.00	670.00	315,900
2026-09-30	695.00	695.00	665.00	685.00	685.00	391,000
2026-09-29	705.00	705.00	675.00	695.00	695.00	224,000
2026-09-28	705.00	710.00	680.00	705.00	705.00	98,000
2026-09-25	705.00	720.00	700.00	700.00	700.00	153,300
2026-09-24	720.00	720.00	685.00	710.00	710.00	457,400

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.