Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
06-Oct-2025 92.00 93.00 91.00 92.00 582,900 0
03-Oct-2025 92.00 93.00 90.00 92.00 1,590,700 0
02-Oct-2025 94.00 94.00 91.00 92.00 852,700 0
01-Oct-2025 94.00 95.00 91.00 94.00 694,200 0
30-Sep-2025 93.00 96.00 92.00 93.00 1,046,100 0
29-Sep-2025 92.00 94.00 90.00 93.00 1,881,700 0
26-Sep-2025 90.00 94.00 90.00 92.00 720,000 0
25-Sep-2025 92.00 94.00 89.00 90.00 2,781,000 0
24-Sep-2025 96.00 96.00 93.00 93.00 1,112,700 0
23-Sep-2025 92.00 97.00 92.00 97.00 1,750,900 0
22-Sep-2025 95.00 96.00 90.00 93.00 3,436,900 0
19-Sep-2025 98.00 101.00 94.00 95.00 3,409,000 0
18-Sep-2025 99.00 102.00 96.00 96.00 4,587,600 0
17-Sep-2025 105.00 105.00 98.00 99.00 4,971,100 0
16-Sep-2025 100.00 113.00 98.00 103.00 23,496,200 0
15-Sep-2025 99.00 104.00 96.00 98.00 10,829,800 0
12-Sep-2025 100.00 103.00 98.00 98.00 2,479,500 0
11-Sep-2025 105.00 108.00 98.00 100.00 12,217,200 0
10-Sep-2025 88.00 110.00 88.00 104.00 68,348,400 0
09-Sep-2025 91.00 94.00 86.00 87.00 2,195,900 0
08-Sep-2025 97.00 98.00 91.00 92.00 2,954,900 0
04-Sep-2025 94.00 99.00 94.00 96.00 3,985,400 0
03-Sep-2025 95.00 98.00 93.00 93.00 2,644,200 0
02-Sep-2025 92.00 98.00 91.00 95.00 5,085,000 0
01-Sep-2025 85.00 94.00 81.00 89.00 16,958,300 0
29-Aug-2025 99.00 100.00 85.00 95.00 3,579,500 0
28-Aug-2025 101.00 101.00 98.00 100.00 1,829,100 0
27-Aug-2025 96.00 103.00 96.00 101.00 2,860,600 0
26-Aug-2025 107.00 108.00 102.00 102.00 2,747,700 0
25-Aug-2025 104.00 106.00 102.00 106.00 3,832,400 0
22-Aug-2025 104.00 107.00 103.00 104.00 2,078,700 0
21-Aug-2025 106.00 108.00 103.00 104.00 4,828,100 0
20-Aug-2025 109.00 109.00 103.00 106.00 10,571,200 0
19-Aug-2025 97.00 122.00 90.00 112.00 101,709,400 0
15-Aug-2025 98.00 115.00 95.00 95.00 46,830,200 0
14-Aug-2025 98.00 99.00 95.00 98.00 6,114,500 0
13-Aug-2025 102.00 102.00 97.00 98.00 4,138,800 0
12-Aug-2025 100.00 103.00 97.00 101.00 4,690,500 0
11-Aug-2025 105.00 106.00 100.00 100.00 5,792,200 0
08-Aug-2025 105.00 107.00 101.00 105.00 3,918,000 0
07-Aug-2025 110.00 111.00 103.00 105.00 5,572,100 0
06-Aug-2025 111.00 111.00 103.00 108.00 9,095,300 0
05-Aug-2025 118.00 119.00 106.00 111.00 19,524,300 0
04-Aug-2025 96.00 126.00 92.00 116.00 102,580,800 0
01-Aug-2025 101.00 105.00 92.00 95.00 12,726,200 0
31-Jul-2025 130.00 135.00 93.00 99.00 43,803,800 0
30-Jul-2025 90.00 109.00 90.00 109.00 75,297,900 0
29-Jul-2025 69.00 81.00 69.00 81.00 43,440,700 0
28-Jul-2025 59.00 60.00 59.00 60.00 708,200 0
25-Jul-2025 58.00 60.00 58.00 60.00 63,800 0
24-Jul-2025 59.00 60.00 59.00 59.00 715,700 0
23-Jul-2025 60.00 60.00 59.00 60.00 156,000 0
22-Jul-2025 60.00 61.00 59.00 60.00 170,900 0
21-Jul-2025 62.00 63.00 59.00 59.00 1,289,500 0
18-Jul-2025 61.00 62.00 60.00 60.00 710,500 0
17-Jul-2025 60.00 61.00 60.00 60.00 226,700 0
16-Jul-2025 62.00 62.00 60.00 61.00 270,500 0
15-Jul-2025 59.00 62.00 59.00 61.00 516,500 0
14-Jul-2025 60.00 61.00 57.00 59.00 3,246,600 0
11-Jul-2025 63.00 68.00 61.00 61.00 5,731,000 0
10-Jul-2025 60.00 77.00 59.00 63.00 18,367,200 0
09-Jul-2025 59.00 60.00 57.00 60.00 258,700 0
08-Jul-2025 60.00 61.00 59.00 60.00 133,100 0
07-Jul-2025 59.00 61.00 59.00 59.00 91,000 0
04-Jul-2025 60.00 61.00 59.00 61.00 85,000 0
03-Jul-2025 59.00 61.00 59.00 60.00 84,800 0
02-Jul-2025 59.00 61.00 59.00 61.00 105,500 0
01-Jul-2025 59.00 61.00 58.00 59.00 84,600 0
30-Jun-2025 57.00 60.00 57.00 60.00 85,000 0
26-Jun-2025 57.00 58.00 57.00 58.00 89,300 0
25-Jun-2025 58.00 58.00 57.00 57.00 236,100 0
24-Jun-2025 58.00 58.00 56.00 58.00 156,200 0
23-Jun-2025 59.00 59.00 57.00 58.00 364,400 0
20-Jun-2025 59.00 60.00 57.00 59.00 322,100 0
19-Jun-2025 61.00 62.00 58.00 60.00 444,600 0
18-Jun-2025 60.00 64.00 60.00 61.00 422,700 0
17-Jun-2025 61.00 62.00 60.00 61.00 135,400 0
16-Jun-2025 61.00 63.00 60.00 62.00 311,100 0
13-Jun-2025 61.00 62.00 60.00 61.00 369,200 0
12-Jun-2025 62.00 63.00 61.00 62.00 347,700 0
11-Jun-2025 61.00 63.00 61.00 63.00 607,200 0
10-Jun-2025 62.00 63.00 61.00 62.00 695,000 0
05-Jun-2025 61.00 65.00 61.00 62.00 1,432,000 0
04-Jun-2025 63.00 64.00 60.00 61.00 3,183,600 0
03-Jun-2025 60.00 77.00 58.00 62.00 33,921,700 0
02-Jun-2025 60.00 61.00 59.00 60.00 83,800 0
28-May-2025 60.00 61.00 60.00 61.00 91,000 0
27-May-2025 60.00 61.00 60.00 61.00 72,200 0
26-May-2025 62.00 62.00 58.00 60.00 380,400 0
23-May-2025 60.00 62.00 59.00 62.00 74,600 0
22-May-2025 60.00 61.00 58.00 60.00 102,300 0
21-May-2025 60.00 60.00 59.00 59.00 87,800 0
20-May-2025 58.00 60.00 58.00 60.00 171,400 0
19-May-2025 59.00 59.00 57.00 58.00 165,800 0
16-May-2025 59.00 60.00 58.00 59.00 287,500 0
15-May-2025 59.00 59.00 57.00 59.00 286,300 0
14-May-2025 60.00 60.00 57.00 59.00 306,900 0
09-May-2025 58.00 60.00 57.00 60.00 85,600 0
08-May-2025 58.00 59.00 57.00 59.00 88,600 0
07-May-2025 58.00 59.00 57.00 59.00 238,900 0