Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
19-Jan-2024 73.00 77.00 73.00 76.00 383,400 0
18-Jan-2024 73.00 77.00 73.00 77.00 154,300 0
17-Jan-2024 76.00 77.00 75.00 77.00 515,800 0
16-Jan-2024 75.00 77.00 75.00 77.00 369,700 0
15-Jan-2024 77.00 77.00 77.00 77.00 0 0
12-Jan-2024 70.00 77.00 70.00 77.00 214,600 0
11-Jan-2024 71.00 77.00 71.00 75.00 114,000 0
10-Jan-2024 72.00 77.00 72.00 76.00 911,800 0
09-Jan-2024 72.00 77.00 72.00 77.00 274,600 0
08-Jan-2024 71.00 84.00 71.00 77.00 3,127,500 0
05-Jan-2024 76.00 77.00 76.00 76.00 148,000 0
04-Jan-2024 72.00 78.00 72.00 76.00 382,500 0
03-Jan-2024 70.00 78.00 70.00 77.00 393,200 0
02-Jan-2024 70.00 77.00 70.00 75.00 473,800 0
29-Dec-2023 71.00 84.00 71.00 76.00 5,493,000 0
28-Dec-2023 73.00 77.00 73.00 75.00 297,500 0
27-Dec-2023 74.00 77.00 74.00 77.00 254,800 0
22-Dec-2023 73.00 78.00 73.00 77.00 544,000 0
21-Dec-2023 71.00 78.00 71.00 78.00 225,900 0
20-Dec-2023 77.00 78.00 76.00 77.00 489,200 0
19-Dec-2023 76.00 78.00 76.00 77.00 423,000 0
18-Dec-2023 77.00 78.00 76.00 77.00 517,500 0
15-Dec-2023 105.00 105.00 76.00 77.00 776,500 0
14-Dec-2023 96.00 96.00 75.00 78.00 129,200 0
13-Dec-2023 82.00 82.00 74.00 77.00 542,500 0
12-Dec-2023 77.00 77.00 75.00 77.00 210,600 0
11-Dec-2023 77.00 79.00 75.00 77.00 737,700 0
08-Dec-2023 77.00 78.00 76.00 77.00 325,400 0
07-Dec-2023 77.00 78.00 76.00 77.00 283,700 0
06-Dec-2023 78.00 79.00 77.00 77.00 508,100 0
05-Dec-2023 77.00 78.00 76.00 78.00 585,300 0
04-Dec-2023 78.00 79.00 77.00 78.00 192,800 0
01-Dec-2023 78.00 79.00 77.00 78.00 173,800 0
30-Nov-2023 77.00 79.00 77.00 78.00 684,800 0
29-Nov-2023 76.00 80.00 74.00 78.00 114,400 0
28-Nov-2023 79.00 79.00 77.00 78.00 165,800 0
27-Nov-2023 78.00 79.00 76.00 79.00 835,900 0
24-Nov-2023 78.00 78.00 76.00 78.00 218,700 0
23-Nov-2023 76.00 78.00 74.00 78.00 1,917,600 0
22-Nov-2023 75.00 76.00 74.00 76.00 461,600 0
21-Nov-2023 75.00 76.00 74.00 75.00 370,000 0
20-Nov-2023 75.00 76.00 74.00 75.00 90,400 0
17-Nov-2023 75.00 76.00 75.00 75.00 411,100 0
16-Nov-2023 77.00 77.00 74.00 75.00 521,900 0
15-Nov-2023 74.00 77.00 74.00 77.00 528,800 0
14-Nov-2023 75.00 76.00 74.00 75.00 409,300 0
13-Nov-2023 75.00 77.00 74.00 75.00 427,500 0
10-Nov-2023 76.00 77.00 75.00 75.00 101,800 0
09-Nov-2023 75.00 76.00 74.00 76.00 508,400 0
08-Nov-2023 75.00 77.00 74.00 75.00 478,300 0
07-Nov-2023 78.00 78.00 74.00 75.00 183,900 0
06-Nov-2023 76.00 76.00 74.00 75.00 285,800 0
03-Nov-2023 76.00 76.00 74.00 74.00 515,600 0
02-Nov-2023 79.00 79.00 75.00 76.00 172,300 0
01-Nov-2023 76.00 78.00 74.00 74.00 975,700 0
31-Oct-2023 77.00 77.00 74.00 75.00 1,319,500 0
30-Oct-2023 79.00 79.00 75.00 77.00 935,300 0
27-Oct-2023 77.00 78.00 75.00 77.00 621,200 0
26-Oct-2023 76.00 78.00 75.00 75.00 435,000 0
25-Oct-2023 79.00 79.00 76.00 76.00 1,275,800 0
24-Oct-2023 77.00 80.00 77.00 79.00 599,300 0
23-Oct-2023 79.00 79.00 77.00 77.00 608,600 0
20-Oct-2023 78.00 80.00 77.00 78.00 1,564,500 0
19-Oct-2023 79.00 80.00 77.00 77.00 3,396,600 0
18-Oct-2023 78.00 83.00 77.00 79.00 9,420,600 0
17-Oct-2023 78.00 79.00 77.00 77.00 1,221,900 0
16-Oct-2023 77.00 78.00 77.00 77.00 1,198,100 0
13-Oct-2023 78.00 79.00 77.00 77.00 1,054,600 0
12-Oct-2023 78.00 79.00 78.00 78.00 757,800 0
11-Oct-2023 80.00 80.00 78.00 79.00 1,476,300 0
10-Oct-2023 81.00 81.00 77.00 79.00 2,456,500 0
09-Oct-2023 85.00 85.00 78.00 78.00 1,820,000 0
06-Oct-2023 84.00 84.00 79.00 80.00 3,430,400 0
05-Oct-2023 79.00 86.00 78.00 80.00 11,775,300 0
04-Oct-2023 80.00 81.00 78.00 79.00 7,722,300 0
03-Oct-2023 81.00 82.00 80.00 80.00 3,711,200 0
02-Oct-2023 82.00 83.00 80.00 81.00 3,939,300 0
29-Sep-2023 89.00 89.00 80.00 81.00 8,443,600 0
27-Sep-2023 89.00 104.00 81.00 81.00 160,188,100 0
26-Sep-2023 72.00 96.00 72.00 89.00 93,484,600 0
25-Sep-2023 76.00 79.00 76.00 77.00 66,800 0
22-Sep-2023 75.00 80.00 75.00 77.00 267,300 0
21-Sep-2023 75.00 77.00 75.00 76.00 212,700 0
20-Sep-2023 75.00 77.00 75.00 76.00 95,100 0
19-Sep-2023 67.00 77.00 67.00 76.00 238,100 0
18-Sep-2023 70.00 78.00 70.00 76.00 1,040,200 0
15-Sep-2023 75.00 77.00 75.00 76.00 915,800 0
14-Sep-2023 76.00 78.00 75.00 78.00 777,500 0
13-Sep-2023 76.00 79.00 76.00 77.00 317,700 0
12-Sep-2023 71.00 79.00 71.00 78.00 254,800 0
11-Sep-2023 75.00 80.00 75.00 78.00 82,300 0
08-Sep-2023 80.00 80.00 76.00 76.00 632,600 0
07-Sep-2023 65.00 79.00 65.00 78.00 297,300 0
06-Sep-2023 70.00 78.00 70.00 74.00 431,700 0
05-Sep-2023 80.00 81.00 67.00 77.00 7,977,700 0
04-Sep-2023 79.00 81.00 79.00 80.00 368,600 0
01-Sep-2023 77.00 81.00 77.00 80.00 154,000 0
31-Aug-2023 79.00 82.00 79.00 81.00 80,000 0
30-Aug-2023 81.00 82.00 81.00 81.00 168,800 0
29-Aug-2023 79.00 85.00 79.00 82.00 590,500 0