Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 110.00 113.00 95.00 99.00 3,354,400 0
03-Mar-2026 109.00 118.00 109.00 111.00 1,405,500 0
02-Mar-2026 109.00 115.00 105.00 109.00 3,706,200 0
27-Feb-2026 118.00 121.00 115.00 116.00 2,854,700 0
26-Feb-2026 120.00 122.00 114.00 118.00 3,512,300 0
25-Feb-2026 122.00 124.00 120.00 120.00 2,658,500 0
24-Feb-2026 122.00 123.00 120.00 121.00 3,891,200 0
23-Feb-2026 120.00 125.00 120.00 122.00 5,604,100 0
20-Feb-2026 122.00 122.00 119.00 121.00 1,968,700 0
19-Feb-2026 121.00 123.00 119.00 121.00 3,586,100 0
18-Feb-2026 124.00 125.00 119.00 121.00 7,798,700 0
13-Feb-2026 132.00 132.00 121.00 123.00 18,112,700 0
12-Feb-2026 120.00 135.00 117.00 132.00 69,127,900 0
11-Feb-2026 122.00 123.00 118.00 120.00 3,065,600 0
10-Feb-2026 118.00 125.00 118.00 122.00 8,423,100 0
09-Feb-2026 118.00 121.00 116.00 118.00 3,520,200 0
06-Feb-2026 121.00 121.00 116.00 118.00 2,956,300 0
05-Feb-2026 122.00 133.00 114.00 121.00 11,071,100 0
04-Feb-2026 122.00 127.00 117.00 121.00 12,521,100 0
03-Feb-2026 139.00 149.00 118.00 122.00 71,196,000 0
02-Feb-2026 128.00 155.00 121.00 138.00 309,297,600 0
30-Jan-2026 106.00 125.00 106.00 117.00 5,005,100 0
29-Jan-2026 114.00 115.00 97.00 107.00 5,456,400 0
28-Jan-2026 131.00 133.00 113.00 114.00 6,902,900 0
27-Jan-2026 132.00 133.00 129.00 132.00 3,584,600 0
26-Jan-2026 130.00 132.00 129.00 130.00 3,508,200 0
23-Jan-2026 134.00 135.00 130.00 131.00 8,140,900 0
22-Jan-2026 129.00 164.00 129.00 139.00 117,647,500 0
21-Jan-2026 134.00 136.00 132.00 132.00 3,584,800 0
20-Jan-2026 137.00 141.00 132.00 135.00 8,508,400 0
19-Jan-2026 135.00 140.00 134.00 138.00 15,794,000 0
15-Jan-2026 134.00 156.00 131.00 134.00 105,534,000 0
14-Jan-2026 127.00 135.00 127.00 131.00 6,912,300 0
13-Jan-2026 130.00 130.00 127.00 127.00 2,015,200 0
12-Jan-2026 129.00 133.00 125.00 130.00 3,535,300 0
09-Jan-2026 133.00 133.00 128.00 129.00 2,876,700 0
08-Jan-2026 131.00 137.00 127.00 130.00 18,938,900 0
07-Jan-2026 132.00 132.00 127.00 129.00 4,541,400 0
06-Jan-2026 132.00 132.00 128.00 132.00 4,761,900 0
05-Jan-2026 138.00 138.00 130.00 132.00 11,541,300 0
02-Jan-2026 123.00 159.00 119.00 136.00 237,797,900 0
30-Dec-2025 122.00 124.00 118.00 119.00 1,116,000 0
29-Dec-2025 116.00 124.00 115.00 122.00 1,945,100 0
24-Dec-2025 120.00 126.00 115.00 115.00 3,046,500 0
23-Dec-2025 125.00 127.00 120.00 123.00 2,315,100 0
22-Dec-2025 121.00 127.00 121.00 125.00 4,691,200 0
19-Dec-2025 130.00 138.00 120.00 124.00 12,743,700 0
18-Dec-2025 136.00 146.00 130.00 131.00 18,454,000 0
17-Dec-2025 133.00 139.00 133.00 135.00 3,271,100 0
16-Dec-2025 133.00 137.00 130.00 133.00 1,823,700 0
15-Dec-2025 131.00 136.00 130.00 130.00 2,060,000 0
12-Dec-2025 137.00 138.00 133.00 133.00 3,249,600 0
11-Dec-2025 140.00 145.00 130.00 137.00 19,748,500 0
10-Dec-2025 130.00 152.00 126.00 146.00 33,951,700 0