Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 73.00 81.00 73.00 80.00 229,500 0
25-Aug-2023 72.00 81.00 72.00 80.00 69,500 0
24-Aug-2023 88.00 88.00 78.00 81.00 1,068,800 0
23-Aug-2023 84.00 84.00 80.00 82.00 145,700 0
22-Aug-2023 88.00 88.00 80.00 82.00 187,100 0
21-Aug-2023 81.00 82.00 80.00 81.00 234,400 0
18-Aug-2023 87.00 87.00 80.00 82.00 227,900 0
16-Aug-2023 83.00 83.00 80.00 82.00 753,500 0
15-Aug-2023 88.00 88.00 81.00 83.00 1,656,200 0
14-Aug-2023 89.00 89.00 82.00 82.00 1,147,700 0
11-Aug-2023 91.00 91.00 83.00 83.00 2,532,000 0
10-Aug-2023 81.00 90.00 81.00 84.00 11,079,800 0
09-Aug-2023 80.00 83.00 80.00 82.00 434,700 0
08-Aug-2023 77.00 83.00 77.00 82.00 606,500 0
07-Aug-2023 79.00 82.00 79.00 82.00 246,500 0
04-Aug-2023 83.00 84.00 80.00 82.00 2,210,900 0
03-Aug-2023 82.00 84.00 82.00 83.00 412,900 0
02-Aug-2023 82.00 83.00 81.00 82.00 811,200 0
01-Aug-2023 83.00 83.00 81.00 82.00 643,200 0
31-Jul-2023 82.00 86.00 80.00 83.00 4,667,900 0
28-Jul-2023 82.00 83.00 81.00 82.00 275,300 0
27-Jul-2023 81.00 83.00 81.00 82.00 601,200 0
26-Jul-2023 81.00 82.00 81.00 81.00 820,700 0
25-Jul-2023 78.00 83.00 78.00 81.00 275,400 0
24-Jul-2023 81.00 83.00 81.00 83.00 274,800 0
21-Jul-2023 77.00 83.00 77.00 81.00 577,200 0
20-Jul-2023 76.00 82.00 76.00 82.00 480,400 0
18-Jul-2023 77.00 85.00 77.00 81.00 185,100 0
17-Jul-2023 76.00 84.00 76.00 82.00 996,200 0
14-Jul-2023 80.00 82.00 80.00 81.00 779,200 0
13-Jul-2023 78.00 82.00 78.00 81.00 226,700 0
12-Jul-2023 83.00 83.00 81.00 81.00 720,700 0
11-Jul-2023 80.00 83.00 80.00 82.00 2,795,100 0
10-Jul-2023 81.00 82.00 80.00 80.00 430,400 0
07-Jul-2023 82.00 82.00 80.00 81.00 1,621,400 0
06-Jul-2023 82.00 82.00 80.00 81.00 1,403,900 0
05-Jul-2023 87.00 87.00 80.00 81.00 778,300 0
04-Jul-2023 86.00 86.00 80.00 82.00 3,168,800 0
03-Jul-2023 87.00 87.00 80.00 81.00 2,418,100 0
27-Jun-2023 80.00 80.00 77.00 80.00 1,047,700 0
26-Jun-2023 80.00 80.00 77.00 79.00 856,800 0
23-Jun-2023 79.00 80.00 78.00 78.00 1,179,600 0
22-Jun-2023 80.00 80.00 78.00 80.00 298,100 0
21-Jun-2023 80.00 80.00 78.00 80.00 561,900 0
20-Jun-2023 80.00 80.00 78.00 80.00 897,000 0
19-Jun-2023 84.00 84.00 78.00 80.00 2,469,200 0
16-Jun-2023 86.00 86.00 79.00 80.00 963,700 0
15-Jun-2023 89.00 89.00 80.00 81.00 1,187,700 0
14-Jun-2023 90.00 90.00 80.00 80.00 2,146,400 0
13-Jun-2023 91.00 91.00 79.00 82.00 4,123,500 0
12-Jun-2023 74.00 101.00 74.00 82.00 81,017,000 0
09-Jun-2023 74.00 79.00 74.00 79.00 4,780,800 0
08-Jun-2023 73.00 79.00 73.00 78.00 590,900 0
07-Jun-2023 73.00 78.00 73.00 78.00 423,500 0