Price History - SWID

Kembali ke Company
Ticker: SWID
Company: PT Saraswanti Indoland Development Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 110.00 126.00 104.00 118.00 81,131,100 0
28-Dec-2022 100.00 122.00 100.00 109.00 78,165,300 0
27-Dec-2022 104.00 111.00 102.00 102.00 18,104,300 0
26-Dec-2022 101.00 128.00 93.00 109.00 126,524,800 0
23-Dec-2022 97.00 99.00 95.00 96.00 2,440,200 0
22-Dec-2022 95.00 97.00 95.00 97.00 429,700 0
21-Dec-2022 91.00 97.00 91.00 96.00 657,100 0
20-Dec-2022 99.00 100.00 95.00 97.00 5,185,800 0
19-Dec-2022 90.00 98.00 90.00 98.00 1,830,800 0
16-Dec-2022 90.00 97.00 90.00 96.00 585,800 0
15-Dec-2022 96.00 97.00 93.00 96.00 1,080,000 0
14-Dec-2022 94.00 96.00 93.00 96.00 1,249,800 0
13-Dec-2022 93.00 95.00 92.00 93.00 1,354,500 0
12-Dec-2022 87.00 94.00 87.00 93.00 1,291,900 0
09-Dec-2022 92.00 102.00 90.00 93.00 13,305,500 0
08-Dec-2022 92.00 98.00 92.00 93.00 3,633,200 0
07-Dec-2022 105.00 110.00 98.00 98.00 20,146,400 0
06-Dec-2022 108.00 108.00 104.00 105.00 2,102,300 0
05-Dec-2022 108.00 108.00 103.00 105.00 2,351,300 0
02-Dec-2022 110.00 110.00 106.00 106.00 1,048,300 0
01-Dec-2022 107.00 109.00 106.00 108.00 1,262,700 0
30-Nov-2022 108.00 110.00 106.00 107.00 2,263,400 0
29-Nov-2022 106.00 111.00 105.00 107.00 4,104,000 0
28-Nov-2022 110.00 111.00 105.00 106.00 5,882,700 0
25-Nov-2022 107.00 115.00 107.00 108.00 7,539,800 0
24-Nov-2022 118.00 129.00 113.00 113.00 55,982,100 0
23-Nov-2022 113.00 113.00 111.00 111.00 5,363,800 0
22-Nov-2022 112.00 113.00 110.00 111.00 4,274,100 0
21-Nov-2022 111.00 114.00 109.00 111.00 1,693,900 0
18-Nov-2022 116.00 116.00 110.00 110.00 1,344,600 0
17-Nov-2022 115.00 115.00 111.00 112.00 1,406,000 0
16-Nov-2022 115.00 115.00 111.00 112.00 1,288,500 0
15-Nov-2022 112.00 115.00 111.00 112.00 1,207,200 0
14-Nov-2022 115.00 115.00 107.00 112.00 5,545,300 0
11-Nov-2022 118.00 118.00 111.00 112.00 3,637,900 0
10-Nov-2022 118.00 118.00 111.00 113.00 1,770,100 0
09-Nov-2022 119.00 119.00 112.00 113.00 1,647,800 0
08-Nov-2022 118.00 118.00 111.00 113.00 1,906,300 0
07-Nov-2022 118.00 118.00 112.00 113.00 2,456,000 0
04-Nov-2022 119.00 119.00 113.00 114.00 2,762,300 0
03-Nov-2022 125.00 125.00 112.00 115.00 3,145,600 0
02-Nov-2022 119.00 119.00 113.00 114.00 12,050,100 0
01-Nov-2022 120.00 135.00 115.00 119.00 64,429,100 0
31-Oct-2022 117.00 122.00 113.00 115.00 4,584,700 0
28-Oct-2022 123.00 123.00 115.00 116.00 1,215,300 0
27-Oct-2022 121.00 121.00 114.00 118.00 3,281,000 0