PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 125.00
-2.00 (-1.57%)
Sep 22, 2026, 4:00 PM WIB
IDX:SWID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 127.00 | 128.00 | 119.00 | 125.00 | - | -1.57% | 3,924,600 |
| 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 |
| Aug 31, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 2,999,900 |
| Aug 28, 2026 | 120.00 | 121.00 | 114.00 | 116.00 | 116.00 | -2.52% | 7,030,100 |
| Aug 27, 2026 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 0.85% | 9,226,700 |
| Aug 26, 2026 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | -5.60% | 9,656,100 |
| Aug 24, 2026 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 18,689,400 |
| Aug 21, 2026 | 116.00 | 148.00 | 113.00 | 124.00 | 124.00 | 7.83% | 243,680,000 |
| Aug 20, 2026 | 117.00 | 119.00 | 112.00 | 115.00 | 115.00 | 0.88% | 20,177,500 |
| Aug 19, 2026 | 106.00 | 138.00 | 106.00 | 114.00 | 114.00 | 7.55% | 245,279,600 |
| Aug 18, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 5,241,600 |
| Aug 14, 2026 | 114.00 | 115.00 | 105.00 | 109.00 | 109.00 | -3.54% | 16,350,800 |
| Aug 13, 2026 | 108.00 | 126.00 | 105.00 | 113.00 | 113.00 | 5.61% | 164,770,200 |
| Aug 12, 2026 | 101.00 | 121.00 | 101.00 | 107.00 | 107.00 | 5.94% | 115,613,000 |
| Aug 11, 2026 | 105.00 | 111.00 | 101.00 | 101.00 | 101.00 | -2.88% | 15,488,400 |
| Aug 10, 2026 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -0.95% | 6,905,400 |
| Aug 7, 2026 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 0.96% | 24,843,700 |
| Aug 6, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 6,349,600 |
| Aug 5, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,797,800 |
| Aug 4, 2026 | 102.00 | 108.00 | 101.00 | 102.00 | 102.00 | -1.92% | 6,213,200 |
| Aug 3, 2026 | 102.00 | 104.00 | 99.00 | 104.00 | 104.00 | 0.97% | 4,767,400 |
| Jul 31, 2026 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,692,200 |
| Jul 30, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | -0.97% | 4,058,900 |
| Jul 29, 2026 | 101.00 | 106.00 | 97.00 | 103.00 | 103.00 | 1.98% | 7,595,400 |
| Jul 28, 2026 | 102.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1.00% | 4,367,900 |
| Jul 27, 2026 | 99.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 1,601,900 |
| Jul 24, 2026 | 105.00 | 106.00 | 98.00 | 101.00 | 101.00 | -2.88% | 4,097,300 |
| Jul 23, 2026 | 110.00 | 113.00 | 104.00 | 104.00 | 104.00 | -11.86% | 32,419,400 |
| Jul 22, 2026 | 92.00 | 123.00 | 91.00 | 118.00 | 118.00 | 28.26% | 44,109,800 |
| Jul 21, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,513,500 |
| Jul 20, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 1,283,900 |
| Jul 17, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 437,900 |
| Jul 16, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 1,261,200 |
| Jul 15, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 2.20% | 960,500 |
| Jul 14, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 824,600 |
| Jul 13, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | -1.09% | 562,800 |