Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
26-Oct-2022 130.00 130.00 116.00 118.00 19,141,000 0
25-Oct-2022 110.00 113.00 108.00 113.00 2,970,400 0
24-Oct-2022 110.00 113.00 109.00 110.00 459,800 0
21-Oct-2022 115.00 115.00 109.00 111.00 852,400 0
20-Oct-2022 115.00 115.00 108.00 111.00 874,400 0
19-Oct-2022 115.00 115.00 107.00 111.00 2,350,000 0
18-Oct-2022 120.00 120.00 112.00 114.00 984,300 0
17-Oct-2022 126.00 126.00 113.00 114.00 2,582,400 0
14-Oct-2022 127.00 127.00 118.00 120.00 633,300 0
13-Oct-2022 120.00 123.00 118.00 122.00 725,600 0
12-Oct-2022 126.00 126.00 119.00 120.00 1,828,600 0
11-Oct-2022 126.00 126.00 121.00 123.00 1,187,100 0
10-Oct-2022 125.00 125.00 122.00 123.00 1,315,200 0
07-Oct-2022 125.00 126.00 121.00 123.00 2,182,400 0
06-Oct-2022 123.00 127.00 122.00 123.00 3,403,900 0
05-Oct-2022 123.00 124.00 120.00 122.00 2,203,600 0
04-Oct-2022 125.00 125.00 119.00 120.00 2,273,900 0
03-Oct-2022 128.00 128.00 116.00 119.00 6,812,000 0
30-Sep-2022 130.00 130.00 121.00 124.00 6,743,300 0
29-Sep-2022 133.00 133.00 129.00 130.00 7,707,300 0
28-Sep-2022 136.00 138.00 133.00 133.00 4,749,900 0
27-Sep-2022 132.00 147.00 132.00 136.00 39,380,200 0
26-Sep-2022 132.00 135.00 132.00 132.00 3,037,200 0
23-Sep-2022 135.00 137.00 134.00 134.00 1,508,800 0
22-Sep-2022 134.00 138.00 134.00 135.00 2,132,700 0
21-Sep-2022 134.00 137.00 134.00 135.00 2,393,900 0
20-Sep-2022 137.00 139.00 134.00 136.00 2,601,500 0
19-Sep-2022 138.00 141.00 136.00 137.00 3,010,800 0
16-Sep-2022 141.00 141.00 138.00 138.00 5,295,700 0
15-Sep-2022 145.00 145.00 141.00 141.00 7,930,400 0
14-Sep-2022 138.00 144.00 136.00 143.00 19,397,400 0
13-Sep-2022 136.00 142.00 135.00 136.00 12,536,200 0
12-Sep-2022 132.00 138.00 132.00 135.00 2,925,100 0
09-Sep-2022 136.00 137.00 134.00 134.00 3,234,300 0
08-Sep-2022 132.00 138.00 132.00 136.00 1,711,300 0
07-Sep-2022 131.00 139.00 131.00 137.00 2,368,900 0
06-Sep-2022 128.00 141.00 128.00 137.00 7,168,800 0
05-Sep-2022 135.00 139.00 135.00 136.00 3,643,900 0
02-Sep-2022 135.00 141.00 135.00 136.00 2,710,600 0
01-Sep-2022 141.00 143.00 139.00 139.00 6,075,500 0
31-Aug-2022 128.00 141.00 128.00 141.00 6,287,200 0
30-Aug-2022 135.00 141.00 131.00 135.00 7,072,500 0
29-Aug-2022 130.00 141.00 130.00 135.00 3,670,800 0
26-Aug-2022 138.00 142.00 138.00 138.00 5,579,800 0
25-Aug-2022 148.00 148.00 138.00 138.00 9,174,200 0
24-Aug-2022 141.00 146.00 141.00 142.00 9,980,700 0
23-Aug-2022 140.00 146.00 139.00 141.00 15,293,500 0
22-Aug-2022 135.00 146.00 135.00 139.00 9,352,200 0
19-Aug-2022 138.00 151.00 137.00 144.00 38,992,600 0
18-Aug-2022 135.00 141.00 135.00 138.00 2,920,200 0
16-Aug-2022 139.00 142.00 139.00 139.00 4,440,800 0
15-Aug-2022 142.00 143.00 138.00 139.00 4,037,900 0
12-Aug-2022 143.00 144.00 140.00 142.00 4,438,100 0
11-Aug-2022 141.00 145.00 138.00 142.00 7,579,600 0
10-Aug-2022 154.00 156.00 141.00 141.00 36,237,300 0
09-Aug-2022 143.00 154.00 143.00 151.00 22,234,900 0
08-Aug-2022 135.00 146.00 135.00 143.00 8,314,700 0
05-Aug-2022 153.00 164.00 144.00 144.00 35,420,300 0
04-Aug-2022 140.00 155.00 135.00 154.00 51,286,100 0
03-Aug-2022 153.00 153.00 140.00 140.00 11,275,100 0
02-Aug-2022 151.00 153.00 145.00 146.00 5,767,700 0
01-Aug-2022 150.00 161.00 147.00 151.00 14,998,000 0
29-Jul-2022 167.00 169.00 156.00 157.00 13,561,800 0
28-Jul-2022 179.00 184.00 166.00 167.00 16,711,200 0
27-Jul-2022 190.00 194.00 177.00 178.00 40,816,500 0
26-Jul-2022 186.00 194.00 182.00 190.00 25,832,100 0
25-Jul-2022 185.00 208.00 173.00 185.00 179,312,500 0
22-Jul-2022 197.00 197.00 185.00 185.00 30,529,500 0
21-Jul-2022 212.00 222.00 198.00 198.00 91,309,700 0
20-Jul-2022 200.00 224.00 188.00 212.00 317,300,900 0
19-Jul-2022 137.00 190.00 137.00 190.00 327,954,600 0
18-Jul-2022 133.00 149.00 133.00 141.00 88,796,200 0
15-Jul-2022 142.00 150.00 142.00 142.00 32,998,500 0
14-Jul-2022 152.00 171.00 152.00 152.00 86,787,700 0
13-Jul-2022 163.00 163.00 163.00 163.00 1,058,800 0
12-Jul-2022 175.00 175.00 175.00 175.00 885,900 0
11-Jul-2022 188.00 188.00 188.00 188.00 740,800 0
08-Jul-2022 214.00 218.00 202.00 202.00 12,942,400 0
07-Jul-2022 206.00 270.00 204.00 216.00 419,136,400 0