Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,785.00 | 1,790.00 | 1,680.00 | 1,690.00 | 1,583.87 | 9,372,100 |
| 2026-05-07 | 1,790.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,663.54 | 6,937,900 |
| 2026-05-06 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,677.59 | 5,658,000 |
| 2026-05-05 | 1,850.00 | 1,870.00 | 1,810.00 | 1,825.00 | 1,710.40 | 11,952,000 |
| 2026-05-04 | 1,795.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,724.45 | 9,042,200 |
| 2026-05-01 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,682.28 | 0 |
| 2026-04-30 | 1,840.00 | 1,845.00 | 1,720.00 | 1,795.00 | 1,682.28 | 15,337,100 |
| 2026-04-29 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,724.45 | 10,853,200 |
| 2026-04-28 | 1,815.00 | 1,885.00 | 1,790.00 | 1,835.00 | 1,719.77 | 23,570,100 |
| 2026-04-27 | 1,760.00 | 1,830.00 | 1,755.00 | 1,810.00 | 1,696.34 | 10,834,600 |
| 2026-04-24 | 1,785.00 | 1,785.00 | 1,720.00 | 1,755.00 | 1,644.79 | 6,447,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 103.3000 IDR |
| 2025-07-07 | 14.7500 IDR |
| 2024-05-29 | 22.0000 IDR |
| 2023-05-25 | 75.0000 IDR |
| 2022-05-10 | 60.0000 IDR |
| 2021-05-07 | 110.0000 IDR |
| 2020-06-26 | 55.0000 IDR |
| 2019-06-10 | 110.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.