Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 79.00 79.00 76.00 78.00 855,700 0
05-Jun-2023 74.00 80.00 74.00 77.00 527,800 0
31-May-2023 75.00 81.00 75.00 79.00 981,300 0
30-May-2023 74.00 84.00 74.00 80.00 4,055,400 0
29-May-2023 79.00 80.00 77.00 78.00 820,500 0
26-May-2023 75.00 80.00 75.00 79.00 416,700 0
25-May-2023 79.00 80.00 78.00 80.00 306,400 0
24-May-2023 79.00 81.00 79.00 79.00 537,700 0
23-May-2023 80.00 82.00 79.00 79.00 744,800 0
22-May-2023 81.00 81.00 79.00 81.00 673,700 0
19-May-2023 80.00 81.00 78.00 81.00 1,321,800 0
17-May-2023 76.00 81.00 76.00 80.00 636,300 0
16-May-2023 80.00 82.00 79.00 80.00 1,533,300 0
15-May-2023 77.00 82.00 77.00 81.00 1,047,500 0
12-May-2023 77.00 84.00 77.00 82.00 1,355,500 0
11-May-2023 78.00 85.00 78.00 82.00 11,728,800 0
10-May-2023 72.00 80.00 72.00 78.00 1,243,800 0
09-May-2023 73.00 80.00 73.00 77.00 878,300 0
08-May-2023 78.00 79.00 76.00 78.00 1,548,900 0
05-May-2023 73.00 79.00 73.00 78.00 606,100 0
04-May-2023 73.00 80.00 73.00 78.00 1,271,700 0
03-May-2023 79.00 81.00 77.00 77.00 1,671,800 0
02-May-2023 81.00 82.00 78.00 80.00 1,230,100 0
28-Apr-2023 76.00 82.00 76.00 81.00 975,900 0
27-Apr-2023 76.00 82.00 76.00 81.00 1,161,300 0
26-Apr-2023 78.00 82.00 77.00 81.00 1,313,100 0
18-Apr-2023 79.00 81.00 78.00 79.00 2,838,000 0
17-Apr-2023 82.00 83.00 80.00 80.00 3,732,300 0
14-Apr-2023 87.00 88.00 81.00 83.00 4,702,600 0
13-Apr-2023 78.00 88.00 78.00 87.00 14,525,400 0
12-Apr-2023 79.00 86.00 79.00 83.00 4,082,700 0
11-Apr-2023 85.00 90.00 83.00 83.00 26,817,800 0
10-Apr-2023 90.00 99.00 84.00 85.00 24,292,100 0
06-Apr-2023 94.00 106.00 89.00 89.00 60,661,300 0
05-Apr-2023 95.00 102.00 94.00 94.00 4,326,500 0
04-Apr-2023 81.00 109.00 81.00 101.00 187,500,000 0
03-Apr-2023 81.00 83.00 79.00 81.00 373,900 0
31-Mar-2023 70.00 84.00 70.00 79.00 3,962,400 0
30-Mar-2023 72.00 77.00 72.00 74.00 1,159,900 0
29-Mar-2023 67.00 80.00 67.00 77.00 3,409,600 0
28-Mar-2023 66.00 73.00 66.00 71.00 368,500 0
27-Mar-2023 66.00 71.00 66.00 70.00 158,100 0
24-Mar-2023 67.00 72.00 67.00 70.00 230,300 0
21-Mar-2023 72.00 75.00 70.00 72.00 518,200 0
20-Mar-2023 72.00 79.00 71.00 71.00 1,903,200 0
17-Mar-2023 81.00 83.00 76.00 76.00 2,538,800 0