Saratoga Investama Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,625.00 | 1,700.00 | 1,555.00 | 1,665.00 | 1,665.00 | 2,642,300 |
| 2026-10-21 | 1,590.00 | 1,630.00 | 1,530.00 | 1,625.00 | 1,625.00 | 6,620,400 |
| 2026-10-20 | 1,460.00 | 1,590.00 | 1,460.00 | 1,585.00 | 1,585.00 | 3,502,500 |
| 2026-10-19 | 1,395.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | 4,323,000 |
| 2026-10-16 | 1,500.00 | 1,590.00 | 1,475.00 | 1,500.00 | 1,500.00 | 12,088,900 |
| 2026-10-15 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,513,300 |
| 2026-10-14 | 1,720.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1,268,100 |
| 2026-10-13 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1,084,300 |
| 2026-10-12 | 1,745.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,954,900 |
| 2026-10-09 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 570,600 |
| 2026-10-08 | 1,760.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | 884,500 |
| 2026-10-07 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 825,000 |
| 2026-10-06 | 1,765.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 790,200 |
| 2026-10-05 | 1,710.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1,298,500 |
| 2026-10-02 | 1,740.00 | 1,745.00 | 1,695.00 | 1,710.00 | 1,710.00 | 2,402,300 |
| 2026-10-01 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,090,000 |
| 2026-09-30 | 1,790.00 | 1,805.00 | 1,745.00 | 1,780.00 | 1,780.00 | 2,852,900 |
| 2026-09-29 | 1,735.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 3,208,300 |
| 2026-09-28 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,586,400 |
| 2026-09-25 | 1,780.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | 788,700 |
| 2026-09-24 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,211,500 |
| 2026-09-23 | 1,775.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,800.00 | 2,217,400 |
| 2026-09-22 | 1,800.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | 1,118,000 |
Page 1 of 1 · 23 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.