Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
06-May-2025 58.00 59.00 58.00 59.00 86,000 0
05-May-2025 59.00 59.00 57.00 58.00 88,000 0
02-May-2025 59.00 59.00 57.00 59.00 91,200 0
30-Apr-2025 59.00 60.00 56.00 59.00 405,000 0
29-Apr-2025 60.00 65.00 57.00 59.00 3,244,300 0
28-Apr-2025 60.00 63.00 60.00 61.00 455,200 0
25-Apr-2025 60.00 62.00 59.00 61.00 142,800 0
24-Apr-2025 60.00 61.00 60.00 60.00 106,900 0
23-Apr-2025 62.00 62.00 59.00 60.00 143,100 0
22-Apr-2025 59.00 63.00 59.00 63.00 90,700 0
21-Apr-2025 58.00 60.00 58.00 59.00 6,700 0
17-Apr-2025 60.00 60.00 58.00 59.00 8,700 0
16-Apr-2025 61.00 61.00 59.00 59.00 6,900 0
15-Apr-2025 60.00 62.00 59.00 59.00 13,300 0
14-Apr-2025 61.00 63.00 59.00 60.00 17,900 0
11-Apr-2025 60.00 63.00 59.00 61.00 52,600 0
10-Apr-2025 58.00 60.00 57.00 59.00 63,000 0
09-Apr-2025 60.00 64.00 57.00 58.00 91,200 0
08-Apr-2025 60.00 60.00 57.00 59.00 63,300 0
27-Mar-2025 58.00 63.00 58.00 60.00 96,900 0
26-Mar-2025 59.00 62.00 57.00 57.00 179,300 0
25-Mar-2025 57.00 65.00 57.00 58.00 225,300 0
24-Mar-2025 60.00 64.00 58.00 58.00 609,000 0
21-Mar-2025 58.00 62.00 58.00 59.00 206,300 0
20-Mar-2025 59.00 59.00 57.00 57.00 97,700 0
19-Mar-2025 58.00 61.00 58.00 58.00 298,400 0
18-Mar-2025 60.00 61.00 57.00 59.00 425,300 0
17-Mar-2025 57.00 61.00 56.00 60.00 832,600 0
14-Mar-2025 57.00 57.00 54.00 57.00 294,300 0
13-Mar-2025 56.00 59.00 56.00 57.00 202,200 0
12-Mar-2025 56.00 60.00 56.00 56.00 528,800 0
11-Mar-2025 57.00 58.00 56.00 56.00 195,900 0
10-Mar-2025 59.00 61.00 56.00 58.00 592,300 0
07-Mar-2025 60.00 65.00 55.00 59.00 859,300 0
06-Mar-2025 55.00 67.00 55.00 59.00 1,430,600 0
05-Mar-2025 55.00 59.00 54.00 55.00 253,800 0
04-Mar-2025 59.00 59.00 54.00 55.00 983,900 0
03-Mar-2025 59.00 60.00 58.00 58.00 27,600 0
28-Feb-2025 60.00 61.00 55.00 59.00 763,000 0
27-Feb-2025 60.00 60.00 59.00 59.00 41,900 0
26-Feb-2025 60.00 62.00 59.00 60.00 63,400 0
25-Feb-2025 60.00 61.00 59.00 60.00 158,800 0
24-Feb-2025 61.00 62.00 60.00 60.00 172,900 0
21-Feb-2025 62.00 63.00 60.00 60.00 284,800 0
20-Feb-2025 61.00 62.00 60.00 61.00 97,700 0
19-Feb-2025 63.00 63.00 60.00 61.00 247,300 0
18-Feb-2025 61.00 68.00 61.00 63.00 1,939,800 0
17-Feb-2025 61.00 62.00 60.00 60.00 107,400 0
14-Feb-2025 60.00 61.00 60.00 61.00 78,200 0
13-Feb-2025 61.00 64.00 60.00 61.00 186,300 0
12-Feb-2025 61.00 62.00 60.00 61.00 16,100 0
11-Feb-2025 63.00 63.00 59.00 61.00 385,900 0
10-Feb-2025 63.00 64.00 62.00 62.00 91,300 0
07-Feb-2025 65.00 65.00 63.00 63.00 399,800 0