PT Saraswanti Indoland Development Tbk SWID

IDX · Indonesia · Finance

IDR 94.00-1.00 (-1.05%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 94.00	-1.05%	IDR 94.00	IDR 96.00	IDR 91.00	1.61M
2026-09-30	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	3.78M
2026-09-29	IDR 95.00	0.00%	IDR 95.00	IDR 95.00	IDR 83.00	3.51M
2026-09-28	IDR 95.00	-7.77%	IDR 103.00	IDR 105.00	IDR 95.00	5.01M
2026-09-25	IDR 103.00	-13.45%	IDR 118.00	IDR 123.00	IDR 103.00	12.04M
2026-09-24	IDR 119.00	-3.25%	IDR 134.00	IDR 138.00	IDR 119.00	33.87M
2026-09-23	IDR 123.00	-1.60%	IDR 125.00	IDR 125.00	IDR 121.00	1.68M
2026-09-22	IDR 125.00	-1.57%	IDR 127.00	IDR 128.00	IDR 119.00	3.92M
2026-09-21	IDR 127.00	+2.42%	IDR 124.00	IDR 129.00	IDR 122.00	6.17M
2026-09-18	IDR 124.00	-1.59%	IDR 128.00	IDR 128.00	IDR 123.00	2.84M
2026-09-17	IDR 126.00	+1.61%	IDR 127.00	IDR 129.00	IDR 123.00	5.01M
2026-09-16	IDR 124.00	-0.80%	IDR 125.00	IDR 130.00	IDR 124.00	9.46M
2026-09-15	IDR 125.00	+1.63%	IDR 128.00	IDR 130.00	IDR 122.00	11.64M
2026-09-14	IDR 123.00	+5.13%	IDR 119.00	IDR 130.00	IDR 116.00	48.71M
2026-09-11	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	2.92M
2026-09-10	IDR 118.00	-1.67%	IDR 121.00	IDR 122.00	IDR 118.00	3.66M
2026-09-09	IDR 120.00	+0.84%	IDR 119.00	IDR 125.00	IDR 119.00	10.24M
2026-09-08	IDR 119.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	2.82M
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	2.73M
2026-09-04	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	2.73M
2026-09-03	IDR 121.00	+1.68%	IDR 119.00	IDR 123.00	IDR 118.00	3.15M
2026-09-02	IDR 119.00	-1.65%	IDR 122.00	IDR 123.00	IDR 119.00	4.21M
2026-09-01	IDR 121.00	+4.31%	IDR 119.00	IDR 123.00	IDR 117.00	10.27M
2026-08-31	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 114.00	3.00M
2026-08-28	IDR 116.00	-2.52%	IDR 120.00	IDR 121.00	IDR 114.00	7.03M
2026-08-27	IDR 119.00	+0.85%	IDR 113.00	IDR 122.00	IDR 113.00	9.23M
2026-08-26	IDR 118.00	-5.60%	IDR 125.00	IDR 126.00	IDR 118.00	9.66M
2026-08-24	IDR 125.00	+0.81%	IDR 126.00	IDR 126.00	IDR 121.00	18.69M
2026-08-21	IDR 124.00	+7.83%	IDR 116.00	IDR 148.00	IDR 113.00	243.68M
2026-08-20	IDR 115.00	+0.88%	IDR 117.00	IDR 119.00	IDR 112.00	20.18M
2026-08-19	IDR 114.00	+7.55%	IDR 106.00	IDR 138.00	IDR 106.00	245.28M
2026-08-18	IDR 106.00	-2.75%	IDR 108.00	IDR 109.00	IDR 106.00	5.24M
2026-08-14	IDR 109.00	-3.54%	IDR 114.00	IDR 115.00	IDR 105.00	16.35M
2026-08-13	IDR 113.00	+5.61%	IDR 108.00	IDR 126.00	IDR 105.00	164.77M
2026-08-12	IDR 107.00	+5.94%	IDR 101.00	IDR 121.00	IDR 101.00	115.61M
2026-08-11	IDR 101.00	-2.88%	IDR 105.00	IDR 111.00	IDR 101.00	15.49M
2026-08-10	IDR 104.00	-0.95%	IDR 106.00	IDR 107.00	IDR 102.00	6.91M
2026-08-07	IDR 105.00	+0.96%	IDR 109.00	IDR 112.00	IDR 104.00	24.84M
2026-08-06	IDR 104.00	+0.97%	IDR 102.00	IDR 107.00	IDR 102.00	6.35M
2026-08-05	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	2.80M
2026-08-04	IDR 102.00	-1.92%	IDR 102.00	IDR 108.00	IDR 101.00	6.21M
2026-08-03	IDR 104.00	+0.97%	IDR 102.00	IDR 104.00	IDR 99.00	4.77M
2026-07-31	IDR 103.00	+0.98%	IDR 103.00	IDR 107.00	IDR 101.00	3.69M
2026-07-30	IDR 102.00	-0.97%	IDR 106.00	IDR 106.00	IDR 100.00	4.06M
2026-07-29	IDR 103.00	+1.98%	IDR 101.00	IDR 106.00	IDR 97.00	7.60M
2026-07-28	IDR 101.00	+1.00%	IDR 102.00	IDR 105.00	IDR 99.00	4.37M
2026-07-27	IDR 100.00	-0.99%	IDR 99.00	IDR 102.00	IDR 97.00	1.60M
2026-07-24	IDR 101.00	-2.88%	IDR 105.00	IDR 106.00	IDR 98.00	4.10M
2026-07-23	IDR 104.00	-11.86%	IDR 110.00	IDR 113.00	IDR 104.00	32.42M
2026-07-22	IDR 118.00	+28.26%	IDR 92.00	IDR 123.00	IDR 91.00	44.11M
2026-07-21	IDR 92.00	+1.10%	IDR 90.00	IDR 92.00	IDR 90.00	1.51M
2026-07-20	IDR 91.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	1.28M
2026-07-17	IDR 91.00	0.00%	IDR 92.00	IDR 92.00	IDR 90.00	437.90K
2026-07-16	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 89.00	1.26M
2026-07-15	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 90.00	960.50K
2026-07-14	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	824.60K
2026-07-13	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 89.00	562.80K
2026-07-10	IDR 92.00	+2.22%	IDR 90.00	IDR 93.00	IDR 90.00	969.90K
2026-07-09	IDR 90.00	0.00%	IDR 91.00	IDR 93.00	IDR 89.00	958.90K
2026-07-08	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 90.00	1.46M
2026-07-07	IDR 92.00	+3.37%	IDR 89.00	IDR 101.00	IDR 88.00	13.31M
2026-07-06	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	214.40K
2026-07-03	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 87.00	273.60K
2026-07-02	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	511.20K
2026-07-01	IDR 89.00	+2.30%	IDR 90.00	IDR 90.00	IDR 86.00	184.30K
2026-06-30	IDR 87.00	-3.33%	IDR 89.00	IDR 89.00	IDR 85.00	487.10K
2026-06-29	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 88.00	291.10K
2026-06-26	IDR 89.00	0.00%	IDR 92.00	IDR 92.00	IDR 87.00	479.50K
2026-06-25	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	638.90K
2026-06-24	IDR 89.00	-2.20%	IDR 89.00	IDR 92.00	IDR 88.00	564.70K
2026-06-23	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	558.20K
2026-06-22	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 89.00	256.90K
2026-06-19	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 91.00	575.10K
2026-06-18	IDR 93.00	0.00%	IDR 94.00	IDR 97.00	IDR 91.00	1.28M
2026-06-17	IDR 93.00	+2.20%	IDR 92.00	IDR 97.00	IDR 91.00	1.76M
2026-06-15	IDR 91.00	+3.41%	IDR 89.00	IDR 94.00	IDR 88.00	2.92M
2026-06-12	IDR 88.00	+2.33%	IDR 86.00	IDR 88.00	IDR 85.00	3.67M
2026-06-11	IDR 86.00	-2.27%	IDR 88.00	IDR 93.00	IDR 82.00	720.90K
2026-06-10	IDR 88.00	+1.15%	IDR 87.00	IDR 93.00	IDR 86.00	605.40K
2026-06-09	IDR 87.00	+3.57%	IDR 83.00	IDR 91.00	IDR 77.00	1.07M
2026-06-08	IDR 84.00	0.00%	IDR 79.00	IDR 94.00	IDR 75.00	1.65M
2026-06-05	IDR 84.00	-4.55%	IDR 87.00	IDR 91.00	IDR 82.00	1.30M
2026-06-04	IDR 88.00	-3.30%	IDR 92.00	IDR 92.00	IDR 86.00	857.90K
2026-06-03	IDR 91.00	-4.21%	IDR 95.00	IDR 96.00	IDR 90.00	1.00M
2026-06-02	IDR 95.00	+3.26%	IDR 94.00	IDR 97.00	IDR 91.00	1.78M
2026-05-29	IDR 92.00	-5.15%	IDR 94.00	IDR 96.00	IDR 91.00	2.34M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	1.01M
2026-05-25	IDR 95.00	+3.26%	IDR 93.00	IDR 98.00	IDR 93.00	1.37M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 94.00	-1.05%	IDR 94.00	IDR 96.00	IDR 91.00	1.61M
2026-09-30	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	3.78M
2026-09-29	IDR 95.00	0.00%	IDR 95.00	IDR 95.00	IDR 83.00	3.51M
2026-09-28	IDR 95.00	-7.77%	IDR 103.00	IDR 105.00	IDR 95.00	5.01M
2026-09-25	IDR 103.00	-13.45%	IDR 118.00	IDR 123.00	IDR 103.00	12.04M
2026-09-24	IDR 119.00	-3.25%	IDR 134.00	IDR 138.00	IDR 119.00	33.87M
2026-09-23	IDR 123.00	-1.60%	IDR 125.00	IDR 125.00	IDR 121.00	1.68M
2026-09-22	IDR 125.00	-1.57%	IDR 127.00	IDR 128.00	IDR 119.00	3.92M
2026-09-21	IDR 127.00	+2.42%	IDR 124.00	IDR 129.00	IDR 122.00	6.17M
2026-09-18	IDR 124.00	-1.59%	IDR 128.00	IDR 128.00	IDR 123.00	2.84M
2026-09-17	IDR 126.00	+1.61%	IDR 127.00	IDR 129.00	IDR 123.00	5.01M
2026-09-16	IDR 124.00	-0.80%	IDR 125.00	IDR 130.00	IDR 124.00	9.46M
2026-09-15	IDR 125.00	+1.63%	IDR 128.00	IDR 130.00	IDR 122.00	11.64M
2026-09-14	IDR 123.00	+5.13%	IDR 119.00	IDR 130.00	IDR 116.00	48.71M
2026-09-11	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	2.92M
2026-09-10	IDR 118.00	-1.67%	IDR 121.00	IDR 122.00	IDR 118.00	3.66M
2026-09-09	IDR 120.00	+0.84%	IDR 119.00	IDR 125.00	IDR 119.00	10.24M
2026-09-08	IDR 119.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	2.82M
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	2.73M
2026-09-04	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	2.73M
2026-09-03	IDR 121.00	+1.68%	IDR 119.00	IDR 123.00	IDR 118.00	3.15M
2026-09-02	IDR 119.00	-1.65%	IDR 122.00	IDR 123.00	IDR 119.00	4.21M
2026-09-01	IDR 121.00	+4.31%	IDR 119.00	IDR 123.00	IDR 117.00	10.27M
2026-08-31	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 114.00	3.00M
2026-08-28	IDR 116.00	-2.52%	IDR 120.00	IDR 121.00	IDR 114.00	7.03M
2026-08-27	IDR 119.00	+0.85%	IDR 113.00	IDR 122.00	IDR 113.00	9.23M
2026-08-26	IDR 118.00	-5.60%	IDR 125.00	IDR 126.00	IDR 118.00	9.66M
2026-08-24	IDR 125.00	+0.81%	IDR 126.00	IDR 126.00	IDR 121.00	18.69M
2026-08-21	IDR 124.00	+7.83%	IDR 116.00	IDR 148.00	IDR 113.00	243.68M
2026-08-20	IDR 115.00	+0.88%	IDR 117.00	IDR 119.00	IDR 112.00	20.18M
2026-08-19	IDR 114.00	+7.55%	IDR 106.00	IDR 138.00	IDR 106.00	245.28M
2026-08-18	IDR 106.00	-2.75%	IDR 108.00	IDR 109.00	IDR 106.00	5.24M
2026-08-14	IDR 109.00	-3.54%	IDR 114.00	IDR 115.00	IDR 105.00	16.35M
2026-08-13	IDR 113.00	+5.61%	IDR 108.00	IDR 126.00	IDR 105.00	164.77M
2026-08-12	IDR 107.00	+5.94%	IDR 101.00	IDR 121.00	IDR 101.00	115.61M
2026-08-11	IDR 101.00	-2.88%	IDR 105.00	IDR 111.00	IDR 101.00	15.49M
2026-08-10	IDR 104.00	-0.95%	IDR 106.00	IDR 107.00	IDR 102.00	6.91M
2026-08-07	IDR 105.00	+0.96%	IDR 109.00	IDR 112.00	IDR 104.00	24.84M
2026-08-06	IDR 104.00	+0.97%	IDR 102.00	IDR 107.00	IDR 102.00	6.35M
2026-08-05	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	2.80M
2026-08-04	IDR 102.00	-1.92%	IDR 102.00	IDR 108.00	IDR 101.00	6.21M
2026-08-03	IDR 104.00	+0.97%	IDR 102.00	IDR 104.00	IDR 99.00	4.77M
2026-07-31	IDR 103.00	+0.98%	IDR 103.00	IDR 107.00	IDR 101.00	3.69M
2026-07-30	IDR 102.00	-0.97%	IDR 106.00	IDR 106.00	IDR 100.00	4.06M
2026-07-29	IDR 103.00	+1.98%	IDR 101.00	IDR 106.00	IDR 97.00	7.60M
2026-07-28	IDR 101.00	+1.00%	IDR 102.00	IDR 105.00	IDR 99.00	4.37M
2026-07-27	IDR 100.00	-0.99%	IDR 99.00	IDR 102.00	IDR 97.00	1.60M
2026-07-24	IDR 101.00	-2.88%	IDR 105.00	IDR 106.00	IDR 98.00	4.10M
2026-07-23	IDR 104.00	-11.86%	IDR 110.00	IDR 113.00	IDR 104.00	32.42M
2026-07-22	IDR 118.00	+28.26%	IDR 92.00	IDR 123.00	IDR 91.00	44.11M
2026-07-21	IDR 92.00	+1.10%	IDR 90.00	IDR 92.00	IDR 90.00	1.51M
2026-07-20	IDR 91.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	1.28M
2026-07-17	IDR 91.00	0.00%	IDR 92.00	IDR 92.00	IDR 90.00	437.90K
2026-07-16	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 89.00	1.26M
2026-07-15	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 90.00	960.50K
2026-07-14	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	824.60K
2026-07-13	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 89.00	562.80K
2026-07-10	IDR 92.00	+2.22%	IDR 90.00	IDR 93.00	IDR 90.00	969.90K
2026-07-09	IDR 90.00	0.00%	IDR 91.00	IDR 93.00	IDR 89.00	958.90K
2026-07-08	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 90.00	1.46M
2026-07-07	IDR 92.00	+3.37%	IDR 89.00	IDR 101.00	IDR 88.00	13.31M
2026-07-06	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	214.40K
2026-07-03	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 87.00	273.60K
2026-07-02	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	511.20K
2026-07-01	IDR 89.00	+2.30%	IDR 90.00	IDR 90.00	IDR 86.00	184.30K
2026-06-30	IDR 87.00	-3.33%	IDR 89.00	IDR 89.00	IDR 85.00	487.10K
2026-06-29	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 88.00	291.10K
2026-06-26	IDR 89.00	0.00%	IDR 92.00	IDR 92.00	IDR 87.00	479.50K
2026-06-25	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	638.90K
2026-06-24	IDR 89.00	-2.20%	IDR 89.00	IDR 92.00	IDR 88.00	564.70K
2026-06-23	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	558.20K
2026-06-22	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 89.00	256.90K
2026-06-19	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 91.00	575.10K
2026-06-18	IDR 93.00	0.00%	IDR 94.00	IDR 97.00	IDR 91.00	1.28M
2026-06-17	IDR 93.00	+2.20%	IDR 92.00	IDR 97.00	IDR 91.00	1.76M
2026-06-15	IDR 91.00	+3.41%	IDR 89.00	IDR 94.00	IDR 88.00	2.92M
2026-06-12	IDR 88.00	+2.33%	IDR 86.00	IDR 88.00	IDR 85.00	3.67M
2026-06-11	IDR 86.00	-2.27%	IDR 88.00	IDR 93.00	IDR 82.00	720.90K
2026-06-10	IDR 88.00	+1.15%	IDR 87.00	IDR 93.00	IDR 86.00	605.40K
2026-06-09	IDR 87.00	+3.57%	IDR 83.00	IDR 91.00	IDR 77.00	1.07M
2026-06-08	IDR 84.00	0.00%	IDR 79.00	IDR 94.00	IDR 75.00	1.65M
2026-06-05	IDR 84.00	-4.55%	IDR 87.00	IDR 91.00	IDR 82.00	1.30M
2026-06-04	IDR 88.00	-3.30%	IDR 92.00	IDR 92.00	IDR 86.00	857.90K
2026-06-03	IDR 91.00	-4.21%	IDR 95.00	IDR 96.00	IDR 90.00	1.00M
2026-06-02	IDR 95.00	+3.26%	IDR 94.00	IDR 97.00	IDR 91.00	1.78M
2026-05-29	IDR 92.00	-5.15%	IDR 94.00	IDR 96.00	IDR 91.00	2.34M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	1.01M
2026-05-25	IDR 95.00	+3.26%	IDR 93.00	IDR 98.00	IDR 93.00	1.37M