Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 82.00 84.00 80.00 81.00 973,800 0
15-Mar-2023 82.00 86.00 81.00 81.00 2,769,600 0
14-Mar-2023 87.00 96.00 84.00 86.00 19,906,400 0
13-Mar-2023 83.00 88.00 83.00 86.00 3,241,700 0
10-Mar-2023 84.00 85.00 83.00 83.00 731,600 0
09-Mar-2023 83.00 86.00 82.00 84.00 516,200 0
08-Mar-2023 80.00 86.00 80.00 83.00 1,514,300 0
07-Mar-2023 80.00 87.00 80.00 85.00 527,900 0
06-Mar-2023 91.00 91.00 81.00 85.00 2,089,100 0
03-Mar-2023 80.00 91.00 80.00 87.00 1,607,200 0
02-Mar-2023 91.00 91.00 84.00 85.00 851,700 0
01-Mar-2023 83.00 89.00 83.00 86.00 2,048,200 0
28-Feb-2023 90.00 90.00 88.00 88.00 656,400 0
27-Feb-2023 90.00 91.00 87.00 90.00 589,200 0
24-Feb-2023 84.00 94.00 84.00 90.00 59,700 0
23-Feb-2023 83.00 92.00 83.00 90.00 2,220,200 0
22-Feb-2023 93.00 93.00 87.00 89.00 653,900 0
21-Feb-2023 85.00 92.00 85.00 89.00 3,054,300 0
20-Feb-2023 85.00 89.00 85.00 87.00 757,100 0
17-Feb-2023 93.00 93.00 88.00 89.00 1,169,400 0
16-Feb-2023 85.00 91.00 85.00 90.00 2,600,600 0
15-Feb-2023 93.00 93.00 89.00 91.00 680,600 0
14-Feb-2023 85.00 93.00 85.00 90.00 928,900 0
13-Feb-2023 94.00 94.00 90.00 91.00 699,300 0
10-Feb-2023 94.00 94.00 90.00 91.00 599,100 0
09-Feb-2023 95.00 95.00 91.00 93.00 420,200 0
08-Feb-2023 93.00 93.00 91.00 92.00 864,800 0
07-Feb-2023 91.00 93.00 91.00 92.00 677,800 0
06-Feb-2023 93.00 93.00 91.00 91.00 1,580,700 0
03-Feb-2023 94.00 95.00 92.00 93.00 928,600 0
02-Feb-2023 94.00 95.00 93.00 94.00 1,172,200 0
01-Feb-2023 94.00 95.00 92.00 95.00 1,074,400 0
31-Jan-2023 96.00 96.00 93.00 94.00 819,800 0
30-Jan-2023 95.00 96.00 94.00 95.00 915,500 0
27-Jan-2023 95.00 95.00 93.00 95.00 609,800 0
26-Jan-2023 94.00 95.00 93.00 95.00 452,600 0
25-Jan-2023 94.00 95.00 92.00 94.00 1,481,400 0
24-Jan-2023 95.00 95.00 92.00 94.00 2,091,600 0
20-Jan-2023 94.00 101.00 94.00 94.00 9,028,800 0
19-Jan-2023 95.00 96.00 93.00 94.00 1,867,300 0
18-Jan-2023 95.00 95.00 93.00 95.00 1,966,100 0
17-Jan-2023 96.00 97.00 94.00 94.00 1,984,900 0
16-Jan-2023 94.00 99.00 92.00 96.00 3,029,400 0
13-Jan-2023 94.00 96.00 92.00 94.00 1,481,900 0
12-Jan-2023 91.00 95.00 91.00 94.00 1,462,400 0
11-Jan-2023 95.00 95.00 89.00 91.00 3,230,200 0
10-Jan-2023 93.00 100.00 93.00 94.00 5,846,400 0
09-Jan-2023 93.00 106.00 93.00 99.00 4,990,100 0
06-Jan-2023 100.00 107.00 100.00 100.00 4,834,500 0
05-Jan-2023 114.00 116.00 107.00 107.00 6,696,000 0
04-Jan-2023 115.00 118.00 111.00 114.00 7,768,000 0
03-Jan-2023 113.00 122.00 113.00 115.00 15,731,400 0
02-Jan-2023 110.00 123.00 110.00 112.00 18,897,400 0
30-Dec-2022 110.00 130.00 110.00 118.00 76,397,400 0