PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 107.00
+6.00 (5.94%)
Aug 12, 2026, 4:13 PM WIB
IDX:SWID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 101.00 | 121.00 | 101.00 | 107.00 | - | 5.94% | 108,340,800 |
| 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 |
| 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 |