PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 108.00
-1.00 (-0.92%)
Apr 29, 2026, 2:05 PM WIB
IDX:SWID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | - | -0.92% | 23,900 |
| Apr 28, 2026 | 110.00 | 114.00 | 105.00 | 109.00 | 109.00 | 0.93% | 2,966,800 |
| Apr 27, 2026 | 103.00 | 115.00 | 103.00 | 108.00 | 108.00 | 5.88% | 7,056,700 |
| Apr 24, 2026 | 114.00 | 114.00 | 100.00 | 102.00 | 102.00 | -8.93% | 4,632,500 |
| Apr 23, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 2,011,400 |
| Apr 22, 2026 | 114.00 | 118.00 | 112.00 | 113.00 | 113.00 | - | 3,190,900 |
| Apr 21, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 4,441,900 |
| Apr 20, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 2,771,700 |
| Apr 17, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 2,745,900 |
| Apr 16, 2026 | 115.00 | 123.00 | 114.00 | 116.00 | 116.00 | -0.85% | 13,972,000 |
| Apr 15, 2026 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.86% | 4,540,700 |
| Apr 14, 2026 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | -2.52% | 10,396,600 |
| Apr 13, 2026 | 123.00 | 126.00 | 117.00 | 119.00 | 119.00 | -1.65% | 12,679,500 |
| Apr 10, 2026 | 113.00 | 137.00 | 107.00 | 121.00 | 121.00 | 7.08% | 136,981,500 |
| Apr 9, 2026 | 102.00 | 133.00 | 97.00 | 113.00 | 113.00 | 9.71% | 209,198,400 |
| Apr 8, 2026 | 94.00 | 106.00 | 93.00 | 103.00 | 103.00 | 10.75% | 17,156,300 |
| Apr 7, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.11% | 2,666,800 |
| Apr 6, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 4,155,700 |
| Apr 2, 2026 | 99.00 | 105.00 | 96.00 | 98.00 | 98.00 | -1.01% | 3,746,200 |
| Apr 1, 2026 | 100.00 | 115.00 | 98.00 | 99.00 | 99.00 | 1.02% | 14,621,700 |
| Mar 31, 2026 | 93.00 | 117.00 | 93.00 | 98.00 | 98.00 | 6.52% | 75,174,400 |
| Mar 30, 2026 | 95.00 | 111.00 | 86.00 | 92.00 | 92.00 | 1.10% | 31,419,400 |
| Mar 27, 2026 | 92.00 | 92.00 | 87.00 | 91.00 | 91.00 | - | 1,046,300 |
| Mar 26, 2026 | 90.00 | 95.00 | 90.00 | 91.00 | 91.00 | 1.11% | 560,600 |
| Mar 25, 2026 | 90.00 | 95.00 | 86.00 | 90.00 | 90.00 | - | 917,000 |
| Mar 17, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 475,500 |
| Mar 16, 2026 | 92.00 | 95.00 | 88.00 | 90.00 | 90.00 | -2.17% | 479,200 |
| Mar 13, 2026 | 97.00 | 98.00 | 91.00 | 92.00 | 92.00 | -5.15% | 365,300 |
| Mar 12, 2026 | 100.00 | 101.00 | 93.00 | 97.00 | 97.00 | -1.02% | 1,159,300 |
| Mar 11, 2026 | 92.00 | 100.00 | 92.00 | 98.00 | 98.00 | 7.69% | 1,279,100 |
| Mar 10, 2026 | 87.00 | 95.00 | 87.00 | 91.00 | 91.00 | 4.60% | 817,100 |
| Mar 9, 2026 | 100.00 | 100.00 | 85.00 | 87.00 | 87.00 | -12.12% | 2,182,800 |
| Mar 6, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 679,500 |
| Mar 5, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 3.03% | 957,900 |
| Mar 4, 2026 | 110.00 | 113.00 | 95.00 | 99.00 | 99.00 | -10.81% | 3,354,400 |
| Mar 3, 2026 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 1.83% | 1,405,500 |
| Mar 2, 2026 | 109.00 | 115.00 | 105.00 | 109.00 | 109.00 | -6.03% | 3,706,200 |
| Feb 27, 2026 | 118.00 | 121.00 | 115.00 | 116.00 | 116.00 | -1.69% | 2,854,700 |
| Feb 26, 2026 | 120.00 | 122.00 | 114.00 | 118.00 | 118.00 | -1.67% | 3,512,300 |
| Feb 25, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2,600,600 |
| Feb 24, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 3,891,200 |
| Feb 23, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 5,613,700 |
| Feb 20, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 1,968,700 |
| Feb 19, 2026 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 3,586,100 |
| Feb 18, 2026 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.63% | 7,798,700 |
| Feb 13, 2026 | 132.00 | 132.00 | 121.00 | 123.00 | 123.00 | -6.82% | 18,112,700 |
| Feb 12, 2026 | 120.00 | 135.00 | 117.00 | 132.00 | 132.00 | 10.00% | 69,127,900 |
| Feb 11, 2026 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 3,065,600 |
| Feb 10, 2026 | 118.00 | 125.00 | 118.00 | 122.00 | 122.00 | 3.39% | 8,423,100 |
| Feb 9, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | - | 3,520,200 |