SWID
Saraswanti Indoland Development Tbk.
102
-9 (
-8,11%)
At close:
Mar 04, 12:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 109 | 118 | 109 | 111 | 111 | 1.405.500 |
| Mar 02, 2026 | 109 | 115 | 105 | 109 | 109 | 3.706.200 |
| Feb 27, 2026 | 118 | 121 | 115 | 116 | 116 | 2.854.700 |
| Feb 26, 2026 | 120 | 122 | 114 | 118 | 118 | 3.512.300 |
| Feb 25, 2026 | 122 | 124 | 120 | 120 | 120 | 2.658.500 |
| Feb 24, 2026 | 122 | 123 | 120 | 121 | 121 | 3.891.200 |
| Feb 23, 2026 | 120 | 125 | 120 | 122 | 122 | 5.604.100 |
| Feb 20, 2026 | 122 | 122 | 119 | 121 | 121 | 1.968.700 |
| Feb 19, 2026 | 121 | 123 | 119 | 121 | 121 | 3.586.100 |
| Feb 18, 2026 | 124 | 125 | 119 | 121 | 121 | 7.798.700 |
| Feb 13, 2026 | 132 | 132 | 121 | 123 | 123 | 18.112.700 |
| Feb 12, 2026 | 120 | 135 | 117 | 132 | 132 | 69.127.900 |
| Feb 11, 2026 | 122 | 123 | 118 | 120 | 120 | 3.065.600 |
| Feb 10, 2026 | 118 | 125 | 118 | 122 | 122 | 8.423.100 |
| Feb 09, 2026 | 118 | 121 | 116 | 118 | 118 | 3.520.200 |
| Feb 06, 2026 | 121 | 121 | 116 | 118 | 118 | 2.956.300 |
| Feb 05, 2026 | 122 | 133 | 114 | 121 | 121 | 11.071.100 |
| Feb 04, 2026 | 122 | 127 | 117 | 121 | 121 | 12.521.100 |
| Feb 03, 2026 | 139 | 149 | 118 | 122 | 122 | 71.196.000 |
| Feb 02, 2026 | 128 | 155 | 121 | 138 | 138 | 309.297.600 |
| Jan 30, 2026 | 106 | 125 | 106 | 117 | 117 | 5.005.100 |
| Jan 29, 2026 | 114 | 115 | 97 | 107 | 107 | 5.456.400 |
| Jan 28, 2026 | 131 | 133 | 113 | 114 | 114 | 6.902.900 |
| Jan 27, 2026 | 132 | 133 | 129 | 132 | 132 | 3.584.600 |
| Jan 26, 2026 | 130 | 132 | 129 | 130 | 130 | 3.508.200 |
| Jan 23, 2026 | 134 | 135 | 130 | 131 | 131 | 8.140.900 |
| Jan 22, 2026 | 129 | 164 | 129 | 139 | 139 | 117.647.500 |
| Jan 21, 2026 | 134 | 136 | 132 | 132 | 132 | 3.584.800 |
| Jan 20, 2026 | 137 | 141 | 132 | 135 | 135 | 8.508.400 |
| Jan 19, 2026 | 135 | 140 | 134 | 138 | 138 | 15.794.000 |
| Jan 15, 2026 | 134 | 156 | 131 | 134 | 134 | 105.534.000 |
| Jan 14, 2026 | 127 | 135 | 127 | 131 | 131 | 6.912.300 |
| Jan 13, 2026 | 130 | 130 | 127 | 127 | 127 | 2.015.200 |
| Jan 12, 2026 | 129 | 133 | 125 | 130 | 130 | 3.535.300 |
| Jan 09, 2026 | 133 | 133 | 128 | 129 | 129 | 2.876.700 |
| Jan 08, 2026 | 131 | 137 | 127 | 130 | 130 | 18.938.900 |
| Jan 07, 2026 | 132 | 132 | 127 | 129 | 129 | 4.541.400 |
| Jan 06, 2026 | 132 | 132 | 128 | 132 | 132 | 4.761.900 |
| Jan 05, 2026 | 138 | 138 | 130 | 132 | 132 | 11.541.300 |
| Jan 02, 2026 | 123 | 159 | 119 | 136 | 136 | 237.797.900 |
| Dec 30, 2025 | 122 | 124 | 118 | 119 | 119 | 1.116.000 |
| Dec 29, 2025 | 116 | 124 | 115 | 122 | 122 | 1.945.100 |
| Dec 24, 2025 | 120 | 126 | 115 | 115 | 115 | 3.046.500 |
| Dec 23, 2025 | 125 | 127 | 120 | 123 | 123 | 2.315.100 |
| Dec 22, 2025 | 121 | 127 | 121 | 125 | 125 | 4.691.200 |
| Dec 19, 2025 | 130 | 138 | 120 | 124 | 124 | 12.743.700 |
| Dec 18, 2025 | 136 | 146 | 130 | 131 | 131 | 18.454.000 |
| Dec 17, 2025 | 133 | 139 | 133 | 135 | 135 | 3.271.100 |
| Dec 16, 2025 | 133 | 137 | 130 | 133 | 133 | 1.823.700 |
| Dec 15, 2025 | 131 | 136 | 130 | 130 | 130 | 2.060.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.