PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 104.00
-14.00 (-11.86%)
Jul 23, 2026, 4:11 PM WIB
IDX:SWID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 969,900 |
| Jul 9, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 958,900 |
| Jul 8, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,462,000 |
| Jul 7, 2026 | 89.00 | 101.00 | 88.00 | 92.00 | 92.00 | 3.37% | 13,312,100 |
| Jul 6, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 214,400 |
| Jul 3, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 1.12% | 273,600 |
| Jul 2, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 511,200 |
| Jul 1, 2026 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.30% | 184,300 |
| Jun 30, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -0.87% | 487,100 |
| Jun 29, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 87.76 | 1.12% | 291,100 |
| Jun 26, 2026 | 92.00 | 92.00 | 87.00 | 89.00 | 86.78 | - | 479,500 |
| Jun 25, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 86.78 | - | 638,900 |
| Jun 24, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 86.78 | -2.20% | 564,700 |
| Jun 23, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 88.74 | - | 558,200 |
| Jun 22, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 88.74 | -1.09% | 256,900 |
| Jun 19, 2026 | 93.00 | 95.00 | 91.00 | 92.00 | 89.71 | -1.08% | 575,100 |
| Jun 18, 2026 | 94.00 | 97.00 | 91.00 | 93.00 | 90.69 | - | 1,280,600 |
| Jun 17, 2026 | 92.00 | 97.00 | 91.00 | 93.00 | 90.69 | 2.20% | 1,761,700 |
| Jun 15, 2026 | 89.00 | 94.00 | 88.00 | 91.00 | 88.74 | 3.41% | 2,921,700 |
| Jun 12, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 85.81 | 2.33% | 3,671,800 |
| Jun 11, 2026 | 88.00 | 93.00 | 82.00 | 86.00 | 83.86 | -2.27% | 720,900 |
| Jun 10, 2026 | 87.00 | 93.00 | 86.00 | 88.00 | 85.81 | 1.15% | 605,400 |
| Jun 9, 2026 | 83.00 | 91.00 | 77.00 | 87.00 | 84.83 | 3.57% | 1,070,300 |
| Jun 8, 2026 | 79.00 | 94.00 | 75.00 | 84.00 | 81.91 | - | 1,646,200 |
| Jun 5, 2026 | 87.00 | 91.00 | 82.00 | 84.00 | 81.91 | -4.55% | 1,303,900 |
| Jun 4, 2026 | 92.00 | 92.00 | 86.00 | 88.00 | 85.81 | -3.30% | 857,900 |
| Jun 3, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 88.74 | -4.21% | 1,002,100 |
| Jun 2, 2026 | 94.00 | 97.00 | 91.00 | 95.00 | 92.64 | 3.26% | 1,777,600 |
| May 29, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 89.71 | -5.15% | 2,434,000 |
| May 26, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 94.59 | 2.11% | 1,005,900 |
| May 25, 2026 | 93.00 | 98.00 | 93.00 | 95.00 | 92.64 | 3.26% | 1,367,400 |
| May 22, 2026 | 91.00 | 97.00 | 89.00 | 92.00 | 89.71 | 1.10% | 2,126,600 |
| May 21, 2026 | 102.00 | 104.00 | 90.00 | 91.00 | 88.74 | -9.90% | 7,322,900 |
| May 20, 2026 | 102.00 | 105.00 | 97.00 | 101.00 | 98.49 | 2.02% | 5,970,400 |
| May 19, 2026 | 112.00 | 116.00 | 97.00 | 99.00 | 96.54 | -13.16% | 10,318,900 |
| May 18, 2026 | 114.00 | 123.00 | 110.00 | 114.00 | 111.16 | - | 33,628,000 |
| May 13, 2026 | 131.00 | 139.00 | 114.00 | 114.00 | 111.16 | 5.56% | 176,814,300 |
| May 12, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 105.31 | 0.93% | 602,100 |
| May 11, 2026 | 108.00 | 109.00 | 103.00 | 107.00 | 104.34 | -0.93% | 874,200 |
| May 8, 2026 | 111.00 | 114.00 | 108.00 | 108.00 | 105.31 | -2.70% | 2,021,500 |
| May 7, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 108.24 | - | 761,200 |