Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
09-Oct-2026 103.00 106.00 102.00 104.00 759,000 0
08-Oct-2026 108.00 108.00 102.00 105.00 2,041,800 0
07-Oct-2026 108.00 110.00 106.00 108.00 2,337,800 0
06-Oct-2026 106.00 110.00 105.00 107.00 3,277,400 0
05-Oct-2026 110.00 110.00 102.00 106.00 7,210,300 0
02-Oct-2026 94.00 117.00 92.00 110.00 54,587,100 0
01-Oct-2026 94.00 96.00 91.00 94.00 1,610,800 0
30-Sep-2026 95.00 99.00 92.00 95.00 3,776,400 0
29-Sep-2026 95.00 95.00 83.00 95.00 3,508,600 0
28-Sep-2026 103.00 105.00 95.00 95.00 5,010,900 0
25-Sep-2026 118.00 123.00 103.00 103.00 12,035,200 0
24-Sep-2026 134.00 138.00 119.00 119.00 33,871,500 0
23-Sep-2026 125.00 125.00 121.00 123.00 1,684,100 0
22-Sep-2026 127.00 128.00 119.00 125.00 3,920,500 0
21-Sep-2026 124.00 129.00 122.00 127.00 6,174,700 0
18-Sep-2026 128.00 128.00 123.00 124.00 2,840,500 0
17-Sep-2026 127.00 129.00 123.00 126.00 5,007,100 0
16-Sep-2026 125.00 130.00 124.00 124.00 9,455,400 0
15-Sep-2026 128.00 130.00 122.00 125.00 11,642,100 0
14-Sep-2026 119.00 130.00 116.00 123.00 48,705,400 0
11-Sep-2026 118.00 120.00 114.00 117.00 2,924,500 0
10-Sep-2026 121.00 122.00 118.00 118.00 3,658,200 0
09-Sep-2026 119.00 125.00 119.00 120.00 10,236,800 0
08-Sep-2026 120.00 122.00 118.00 119.00 2,820,200 0
07-Sep-2026 120.00 123.00 119.00 119.00 2,727,300 0
04-Sep-2026 121.00 121.00 118.00 120.00 2,729,200 0
03-Sep-2026 119.00 123.00 118.00 121.00 3,152,900 0
02-Sep-2026 122.00 123.00 119.00 119.00 4,207,800 0
01-Sep-2026 119.00 123.00 117.00 121.00 10,265,200 0
31-Aug-2026 116.00 118.00 114.00 116.00 2,999,900 0
28-Aug-2026 120.00 121.00 114.00 116.00 7,030,100 0
27-Aug-2026 113.00 122.00 113.00 119.00 9,226,700 0
26-Aug-2026 125.00 126.00 118.00 118.00 9,656,100 0
24-Aug-2026 126.00 126.00 121.00 125.00 18,689,400 0
21-Aug-2026 116.00 148.00 113.00 124.00 243,680,000 0
20-Aug-2026 117.00 119.00 112.00 115.00 20,177,500 0
19-Aug-2026 106.00 138.00 106.00 114.00 245,279,600 0
18-Aug-2026 108.00 109.00 106.00 106.00 5,241,600 0
14-Aug-2026 114.00 115.00 105.00 109.00 16,350,800 0
13-Aug-2026 108.00 126.00 105.00 113.00 164,770,200 0
12-Aug-2026 101.00 121.00 101.00 107.00 115,613,000 0
11-Aug-2026 105.00 111.00 101.00 101.00 15,488,400 0
10-Aug-2026 106.00 107.00 102.00 104.00 6,905,400 0
07-Aug-2026 109.00 112.00 104.00 105.00 24,843,700 0
06-Aug-2026 102.00 107.00 102.00 104.00 6,349,600 0
05-Aug-2026 102.00 104.00 101.00 103.00 2,797,800 0
04-Aug-2026 102.00 108.00 101.00 102.00 6,213,200 0
03-Aug-2026 102.00 104.00 99.00 104.00 4,767,400 0
31-Jul-2026 103.00 107.00 101.00 103.00 3,692,200 0
30-Jul-2026 106.00 106.00 100.00 102.00 4,058,900 0
29-Jul-2026 101.00 106.00 97.00 103.00 7,595,400 0
28-Jul-2026 102.00 105.00 99.00 101.00 4,367,900 0
27-Jul-2026 99.00 102.00 97.00 100.00 1,601,900 0
24-Jul-2026 105.00 106.00 98.00 101.00 4,097,300 0
23-Jul-2026 110.00 113.00 104.00 104.00 32,419,400 0
22-Jul-2026 92.00 123.00 91.00 118.00 44,109,800 0
21-Jul-2026 90.00 92.00 90.00 92.00 1,513,500 0
20-Jul-2026 90.00 91.00 89.00 91.00 1,283,900 0
17-Jul-2026 92.00 92.00 90.00 91.00 437,900 0
16-Jul-2026 93.00 93.00 89.00 91.00 1,261,200 0
15-Jul-2026 91.00 93.00 90.00 93.00 960,500 0
14-Jul-2026 91.00 94.00 90.00 91.00 824,600 0
13-Jul-2026 92.00 92.00 89.00 91.00 562,800 0
10-Jul-2026 90.00 93.00 90.00 92.00 969,900 0
09-Jul-2026 91.00 93.00 89.00 90.00 958,900 0
08-Jul-2026 93.00 93.00 90.00 90.00 1,462,000 0
07-Jul-2026 89.00 101.00 88.00 92.00 13,312,100 0
06-Jul-2026 90.00 90.00 88.00 89.00 214,400 0
03-Jul-2026 89.00 90.00 87.00 90.00 273,600 0
02-Jul-2026 89.00 90.00 87.00 89.00 511,200 0
01-Jul-2026 90.00 90.00 86.00 89.00 184,300 0
30-Jun-2026 89.00 89.00 85.00 87.00 487,100 0
29-Jun-2026 89.00 90.00 88.00 90.00 291,100 0
26-Jun-2026 92.00 92.00 87.00 89.00 479,500 0
25-Jun-2026 90.00 90.00 87.00 89.00 638,900 0
24-Jun-2026 89.00 92.00 88.00 89.00 564,700 0
23-Jun-2026 91.00 91.00 89.00 91.00 558,200 0
22-Jun-2026 93.00 93.00 89.00 91.00 256,900 0
19-Jun-2026 93.00 95.00 91.00 92.00 575,100 0
18-Jun-2026 94.00 97.00 91.00 93.00 1,280,600 0
17-Jun-2026 92.00 97.00 91.00 93.00 1,761,700 0
15-Jun-2026 89.00 94.00 88.00 91.00 2,921,700 0
12-Jun-2026 86.00 88.00 85.00 88.00 3,671,800 0
11-Jun-2026 88.00 93.00 82.00 86.00 720,900 0
10-Jun-2026 87.00 93.00 86.00 88.00 605,400 0
09-Jun-2026 83.00 91.00 77.00 87.00 1,070,300 0
08-Jun-2026 79.00 94.00 75.00 84.00 1,646,200 0
05-Jun-2026 87.00 91.00 82.00 84.00 1,303,900 0
04-Jun-2026 92.00 92.00 86.00 88.00 857,900 0
03-Jun-2026 95.00 96.00 90.00 91.00 1,002,100 0
02-Jun-2026 94.00 97.00 91.00 95.00 1,777,600 0
29-May-2026 94.00 96.00 91.00 92.00 2,341,600 0
28-May-2026 97.00 97.00 97.00 97.00 0 0
27-May-2026 97.00 97.00 97.00 97.00 0 0
26-May-2026 95.00 99.00 95.00 97.00 1,005,900 0
25-May-2026 93.00 98.00 93.00 95.00 1,367,400 0
22-May-2026 91.00 97.00 89.00 92.00 2,126,600 0
21-May-2026 102.00 104.00 90.00 91.00 7,322,900 0
20-May-2026 102.00 105.00 97.00 101.00 5,970,400 0
19-May-2026 112.00 116.00 97.00 99.00 10,318,900 0