PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia · Delayed Price · Currency is IDR 99.00
0.00 (0.00%)
May 20, 2026, 11:10 AM WIB
IDX:SWID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 112.00 | 116.00 | 97.00 | 99.00 | 99.00 | -13.16% | 10,318,900 |
| May 18, 2026 | 114.00 | 123.00 | 110.00 | 114.00 | 114.00 | - | 33,628,000 |
| May 13, 2026 | 131.00 | 139.00 | 114.00 | 114.00 | 114.00 | 5.56% | 176,814,300 |
| May 12, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 602,100 |
| May 11, 2026 | 108.00 | 109.00 | 103.00 | 107.00 | 107.00 | -0.93% | 874,200 |
| May 8, 2026 | 111.00 | 114.00 | 108.00 | 108.00 | 108.00 | -2.70% | 2,021,500 |
| May 7, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 761,200 |
| May 6, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,933,500 |
| May 5, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,393,900 |
| May 4, 2026 | 109.00 | 114.00 | 106.00 | 110.00 | 110.00 | 1.85% | 3,615,200 |
| Apr 30, 2026 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1.89% | 1,456,300 |
| Apr 29, 2026 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1,476,200 |
| 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 | - | 3,294,600 |
| 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% | 12,687,900 |
| 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% | 2,673,400 |
| Apr 6, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 4,176,900 |
| 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 |