PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 85.00
0.00 (0.00%)
Nov 9, 2026, 4:02 PM WIB
IDX:SWID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | - | 846,000 |
| Nov 6, 2026 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -2.30% | 466,000 |
| Nov 5, 2026 | 86.00 | 95.00 | 84.00 | 87.00 | 87.00 | 3.57% | 2,601,600 |
| Nov 4, 2026 | 83.00 | 85.00 | 80.00 | 84.00 | 84.00 | 1.20% | 296,000 |
| Nov 3, 2026 | 88.00 | 90.00 | 83.00 | 83.00 | 83.00 | -3.49% | 700,000 |
| Nov 2, 2026 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | -1.15% | 924,600 |
| Oct 30, 2026 | 88.00 | 88.00 | 84.00 | 87.00 | 87.00 | -2.25% | 1,092,200 |
| Oct 29, 2026 | 88.00 | 102.00 | 86.00 | 89.00 | 89.00 | 1.14% | 10,040,900 |
| Oct 28, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -2.22% | 557,300 |
| Oct 27, 2026 | 92.00 | 96.00 | 89.00 | 90.00 | 90.00 | -3.23% | 1,155,100 |
| Oct 26, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 769,300 |
| Oct 23, 2026 | 93.00 | 102.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,147,400 |
| Oct 22, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -3.09% | 3,559,800 |
| Oct 21, 2026 | 89.00 | 103.00 | 89.00 | 97.00 | 97.00 | 12.79% | 10,437,800 |
| Oct 20, 2026 | 77.00 | 105.00 | 76.00 | 86.00 | 86.00 | 7.50% | 9,099,300 |
| Oct 19, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 316,800 |
| Oct 16, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | -14.14% | 3,388,800 |
| Oct 15, 2026 | 98.00 | 104.00 | 96.00 | 99.00 | 99.00 | -1.00% | 3,527,600 |
| Oct 14, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 2,479,200 |
| Oct 13, 2026 | 95.00 | 113.00 | 91.00 | 101.00 | 101.00 | 4.12% | 11,365,000 |
| Oct 12, 2026 | 106.00 | 107.00 | 95.00 | 97.00 | 97.00 | -6.73% | 2,300,100 |
| Oct 9, 2026 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 759,000 |
| Oct 8, 2026 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | -2.78% | 2,041,800 |
| Oct 7, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,337,800 |
| Oct 6, 2026 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 0.94% | 3,277,400 |
| Oct 5, 2026 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 7,210,300 |
| Oct 2, 2026 | 94.00 | 117.00 | 92.00 | 110.00 | 110.00 | 17.02% | 54,586,300 |
| Oct 1, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | -1.05% | 1,598,500 |
| Sep 30, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | - | 3,374,600 |
| Sep 29, 2026 | 95.00 | 95.00 | 83.00 | 95.00 | 95.00 | - | 3,508,600 |
| Sep 28, 2026 | 103.00 | 105.00 | 95.00 | 95.00 | 95.00 | -7.77% | 5,010,900 |
| Sep 25, 2026 | 118.00 | 123.00 | 103.00 | 103.00 | 103.00 | -13.45% | 12,035,200 |
| Sep 24, 2026 | 134.00 | 138.00 | 119.00 | 119.00 | 119.00 | -3.25% | 33,871,500 |
| Sep 23, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -1.60% | 1,684,100 |
| Sep 22, 2026 | 127.00 | 128.00 | 119.00 | 125.00 | 125.00 | -1.57% | 3,920,500 |
| Sep 21, 2026 | 124.00 | 129.00 | 122.00 | 127.00 | 127.00 | 2.42% | 6,174,700 |
| Sep 18, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.59% | 2,840,500 |
| Sep 17, 2026 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1.61% | 5,007,100 |
| Sep 16, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | -0.80% | 9,455,400 |
| Sep 15, 2026 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 1.63% | 11,642,100 |
| Sep 14, 2026 | 119.00 | 130.00 | 116.00 | 123.00 | 123.00 | 5.13% | 48,705,400 |
| Sep 11, 2026 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 2,924,500 |
| Sep 10, 2026 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 3,658,200 |
| Sep 9, 2026 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0.84% | 10,236,800 |
| Sep 8, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | - | 2,820,200 |
| Sep 7, 2026 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,727,300 |
| Sep 4, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 2,729,200 |
| Sep 3, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1.68% | 3,152,900 |
| Sep 2, 2026 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 4,207,800 |
| Sep 1, 2026 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 4.31% | 10,265,200 |