Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
29-Dec-2022 110.00 126.00 104.00 118.00 81,131,100 0
28-Dec-2022 100.00 122.00 100.00 109.00 78,165,300 0
27-Dec-2022 104.00 111.00 102.00 102.00 18,104,300 0
26-Dec-2022 101.00 128.00 93.00 109.00 126,524,800 0
23-Dec-2022 97.00 99.00 95.00 96.00 2,440,200 0
22-Dec-2022 95.00 97.00 95.00 97.00 429,700 0
21-Dec-2022 91.00 97.00 91.00 96.00 657,100 0
20-Dec-2022 99.00 100.00 95.00 97.00 5,185,800 0
19-Dec-2022 90.00 98.00 90.00 98.00 1,830,800 0
16-Dec-2022 90.00 97.00 90.00 96.00 585,800 0
15-Dec-2022 96.00 97.00 93.00 96.00 1,080,000 0
14-Dec-2022 94.00 96.00 93.00 96.00 1,249,800 0
13-Dec-2022 93.00 95.00 92.00 93.00 1,354,500 0
12-Dec-2022 87.00 94.00 87.00 93.00 1,291,900 0
09-Dec-2022 92.00 102.00 90.00 93.00 13,305,500 0
08-Dec-2022 92.00 98.00 92.00 93.00 3,633,200 0
07-Dec-2022 105.00 110.00 98.00 98.00 20,146,400 0
06-Dec-2022 108.00 108.00 104.00 105.00 2,102,300 0
05-Dec-2022 108.00 108.00 103.00 105.00 2,351,300 0
02-Dec-2022 110.00 110.00 106.00 106.00 1,048,300 0
01-Dec-2022 107.00 109.00 106.00 108.00 1,262,700 0
30-Nov-2022 108.00 110.00 106.00 107.00 2,263,400 0
29-Nov-2022 106.00 111.00 105.00 107.00 4,104,000 0
28-Nov-2022 110.00 111.00 105.00 106.00 5,882,700 0
25-Nov-2022 107.00 115.00 107.00 108.00 7,539,800 0
24-Nov-2022 118.00 129.00 113.00 113.00 55,982,100 0
23-Nov-2022 113.00 113.00 111.00 111.00 5,363,800 0
22-Nov-2022 112.00 113.00 110.00 111.00 4,274,100 0
21-Nov-2022 111.00 114.00 109.00 111.00 1,693,900 0
18-Nov-2022 116.00 116.00 110.00 110.00 1,344,600 0
17-Nov-2022 115.00 115.00 111.00 112.00 1,406,000 0
16-Nov-2022 115.00 115.00 111.00 112.00 1,288,500 0
15-Nov-2022 112.00 115.00 111.00 112.00 1,207,200 0
14-Nov-2022 115.00 115.00 107.00 112.00 5,545,300 0
11-Nov-2022 118.00 118.00 111.00 112.00 3,637,900 0
10-Nov-2022 118.00 118.00 111.00 113.00 1,770,100 0
09-Nov-2022 119.00 119.00 112.00 113.00 1,647,800 0
08-Nov-2022 118.00 118.00 111.00 113.00 1,906,300 0
07-Nov-2022 118.00 118.00 112.00 113.00 2,456,000 0
04-Nov-2022 119.00 119.00 113.00 114.00 2,762,300 0
03-Nov-2022 125.00 125.00 112.00 115.00 3,145,600 0
02-Nov-2022 119.00 119.00 113.00 114.00 12,050,100 0
01-Nov-2022 120.00 135.00 115.00 119.00 64,429,100 0
31-Oct-2022 117.00 122.00 113.00 115.00 4,584,700 0
28-Oct-2022 123.00 123.00 115.00 116.00 1,215,300 0
27-Oct-2022 121.00 121.00 114.00 118.00 3,281,000 0
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