PT Saraswanti Indoland Development Tbk(ID:SWID)
Rp85.00-2.00 (-2.30%)
ID:SWID
PT Saraswanti Indoland Development Tbk historical prices
Rp85.00
At close:-2.00 (-2.30%)
PT Saraswanti Indoland Development Tbk (SWID) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 1,330,200 | 0.09 |
| Nov 10, 2026 | 86.00 | 93.00 | 85.00 | 87.00 | 87.00 | +2.35% | 3,174,200 | 0.19 |
| Nov 09, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | 0.00% | 839,900 | 0.04 |
| Nov 06, 2026 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -2.30% | 466,000 | 0.02 |
| Nov 05, 2026 | 86.00 | 95.00 | 84.00 | 87.00 | 87.00 | +3.57% | 2,601,600 | 0.14 |
| Nov 04, 2026 | 83.00 | 85.00 | 80.00 | 84.00 | 84.00 | +1.20% | 296,000 | 0.02 |
| Nov 03, 2026 | 88.00 | 90.00 | 83.00 | 83.00 | 83.00 | -3.49% | 700,000 | 0.04 |
| Nov 02, 2026 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | -1.15% | 924,600 | 0.05 |
| Oct 30, 2026 | 88.00 | 88.00 | 84.00 | 87.00 | 87.00 | -2.25% | 1,092,200 | 0.06 |
| Oct 29, 2026 | 88.00 | 102.00 | 86.00 | 89.00 | 89.00 | +1.14% | 10,040,900 | 0.51 |
| Oct 28, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -2.22% | 557,300 | 0.03 |
| Oct 27, 2026 | 92.00 | 96.00 | 89.00 | 90.00 | 90.00 | -3.23% | 1,155,100 | 0.06 |
| Oct 26, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 769,300 | 0.04 |
| Oct 23, 2026 | 93.00 | 102.00 | 93.00 | 95.00 | 95.00 | +1.06% | 3,147,400 | 0.16 |
| Oct 22, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -3.09% | 3,559,800 | 0.18 |
| Oct 21, 2026 | 89.00 | 103.00 | 89.00 | 97.00 | 97.00 | +12.79% | 10,437,800 | 0.53 |
| Oct 20, 2026 | 77.00 | 105.00 | 76.00 | 86.00 | 86.00 | +7.50% | 9,099,300 | 0.45 |
| Oct 19, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 316,800 | 0.02 |
| Oct 16, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | -14.14% | 3,388,800 | 0.16 |
| Oct 15, 2026 | 98.00 | 104.00 | 96.00 | 99.00 | 99.00 | -1.00% | 3,527,600 | 0.17 |
| Oct 14, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 2,479,200 | 0.12 |
| Oct 13, 2026 | 95.00 | 113.00 | 91.00 | 101.00 | 101.00 | +4.12% | 11,365,000 | 0.55 |
| Oct 12, 2026 | 106.00 | 107.00 | 95.00 | 97.00 | 97.00 | -6.73% | 2,300,400 | 0.11 |
| Oct 09, 2026 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 759,000 | 0.04 |
| Oct 08, 2026 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | -2.78% | 2,041,800 | 0.10 |
| Oct 07, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | +0.93% | 2,337,800 | 0.11 |
| Oct 06, 2026 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | +0.94% | 3,277,400 | 0.16 |
| Oct 05, 2026 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 7,210,300 | 0.35 |
| Oct 02, 2026 | 94.00 | 117.00 | 92.00 | 110.00 | 110.00 | +17.02% | 54,587,100 | 2.77 |
| Oct 01, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | -1.05% | 1,610,800 | 0.08 |
| Sep 30, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | 0.00% | 3,776,400 | 0.19 |
| Sep 29, 2026 | 95.00 | 95.00 | 83.00 | 95.00 | 95.00 | 0.00% | 3,508,600 | 0.18 |
| Sep 28, 2026 | 103.00 | 105.00 | 95.00 | 95.00 | 95.00 | -7.77% | 5,010,900 | 0.26 |
| Sep 25, 2026 | 118.00 | 123.00 | 103.00 | 103.00 | 103.00 | -13.45% | 12,035,200 | 0.62 |
| Sep 24, 2026 | 134.00 | 138.00 | 119.00 | 119.00 | 119.00 | -3.25% | 33,871,500 | 1.80 |
| Sep 23, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -1.60% | 1,684,100 | 0.09 |
| Sep 22, 2026 | 127.00 | 128.00 | 119.00 | 125.00 | 125.00 | -1.57% | 3,920,500 | 0.21 |
| Sep 21, 2026 | 124.00 | 129.00 | 122.00 | 127.00 | 127.00 | +2.42% | 6,174,700 | 0.33 |
| Sep 18, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.59% | 2,840,500 | 0.15 |
| Sep 17, 2026 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | +1.61% | 5,007,100 | 0.27 |
| Sep 16, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | -0.80% | 9,455,400 | 0.51 |
| Sep 15, 2026 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | +1.63% | 11,642,100 | 0.64 |
| Sep 14, 2026 | 119.00 | 130.00 | 116.00 | 123.00 | 123.00 | +5.13% | 48,705,400 | 2.78 |
| Sep 11, 2026 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 2,924,500 | 0.17 |
| Sep 10, 2026 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 3,658,200 | 0.21 |
| Sep 09, 2026 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | +0.84% | 10,236,800 | 0.59 |
| Sep 08, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 0.00% | 2,820,200 | 0.16 |
| Sep 07, 2026 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,727,300 | 0.16 |
| Sep 04, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 2,729,200 | 0.16 |
| Sep 03, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | +1.68% | 3,152,900 | 0.18 |
