Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
18-May-2026 114.00 123.00 110.00 114.00 33,628,000 0
15-May-2026 114.00 114.00 114.00 114.00 0 0
14-May-2026 114.00 114.00 114.00 114.00 0 0
13-May-2026 131.00 139.00 114.00 114.00 176,814,300 0
12-May-2026 108.00 110.00 106.00 108.00 602,100 0
11-May-2026 108.00 109.00 103.00 107.00 874,200 0
08-May-2026 111.00 114.00 108.00 108.00 2,021,500 0
07-May-2026 112.00 114.00 110.00 111.00 761,200 0
06-May-2026 115.00 115.00 111.00 111.00 1,933,500 0
05-May-2026 110.00 113.00 110.00 112.00 2,393,900 0
04-May-2026 109.00 114.00 106.00 110.00 3,615,200 0
30-Apr-2026 109.00 110.00 105.00 108.00 1,456,300 0
29-Apr-2026 109.00 111.00 106.00 106.00 1,476,200 0
28-Apr-2026 110.00 114.00 105.00 109.00 2,966,800 0
27-Apr-2026 103.00 115.00 103.00 108.00 7,056,700 0
24-Apr-2026 114.00 114.00 100.00 102.00 4,632,500 0
23-Apr-2026 113.00 115.00 112.00 112.00 2,011,400 0
22-Apr-2026 114.00 118.00 112.00 113.00 3,294,600 0
21-Apr-2026 114.00 115.00 112.00 113.00 4,441,900 0
20-Apr-2026 113.00 116.00 112.00 114.00 2,771,700 0
17-Apr-2026 116.00 117.00 114.00 114.00 2,745,900 0
16-Apr-2026 115.00 123.00 114.00 116.00 13,972,000 0
15-Apr-2026 118.00 118.00 114.00 117.00 4,540,700 0
14-Apr-2026 120.00 121.00 113.00 116.00 10,396,600 0
13-Apr-2026 123.00 126.00 117.00 119.00 12,687,900 0
10-Apr-2026 113.00 137.00 107.00 121.00 136,981,500 0
09-Apr-2026 102.00 133.00 97.00 113.00 209,198,400 0
08-Apr-2026 94.00 106.00 93.00 103.00 17,156,300 0
07-Apr-2026 94.00 95.00 91.00 93.00 2,666,800 0
06-Apr-2026 98.00 99.00 93.00 95.00 4,155,700 0
02-Apr-2026 99.00 105.00 96.00 98.00 3,746,200 0
01-Apr-2026 100.00 115.00 98.00 99.00 14,621,700 0
31-Mar-2026 93.00 117.00 93.00 98.00 75,174,400 0
30-Mar-2026 95.00 111.00 86.00 92.00 31,419,400 0
27-Mar-2026 92.00 92.00 87.00 91.00 1,046,300 0
26-Mar-2026 90.00 95.00 90.00 91.00 560,600 0
25-Mar-2026 90.00 95.00 86.00 90.00 916,900 0
17-Mar-2026 90.00 93.00 89.00 90.00 475,500 0
16-Mar-2026 92.00 95.00 88.00 90.00 479,200 0
13-Mar-2026 97.00 98.00 91.00 92.00 365,300 0
12-Mar-2026 100.00 101.00 93.00 97.00 1,159,300 0
11-Mar-2026 92.00 100.00 92.00 98.00 1,279,100 0
10-Mar-2026 87.00 95.00 87.00 91.00 817,100 0
09-Mar-2026 100.00 100.00 85.00 87.00 2,182,800 0
06-Mar-2026 102.00 102.00 98.00 99.00 679,500 0
05-Mar-2026 106.00 106.00 100.00 102.00 957,800 0