PT Sriwahana Adityakarta Tbk (IDX:SWAT)
Indonesia
· Delayed Price · Currency is IDR 16.00
0.00 (0.00%)
At close: Jun 26, 2025
IDX:SWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 204,000 |
| Jun 25, 2025 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 2,231,300 |
| Jun 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,023,500 |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 277,000 |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 640,100 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 240,200 |
| Jun 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 432,900 |
| Jun 17, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 609,000 |
| Jun 16, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 926,500 |
| Jun 13, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 399,000 |
| Jun 12, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 999,000 |
| Jun 11, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 108,700 |
| Jun 10, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -4.35% | 128,400 |
| Jun 5, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 87,600 |
| Jun 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 623,500 |
| Jun 3, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 130,400 |
| Jun 2, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 40,500 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 85,200 |
| May 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 22,000 |
| May 26, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,496,300 |
| May 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 176,600 |
| May 22, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 188,300 |
| May 21, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 557,300 |
| May 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 348,700 |
| May 19, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3.57% | 950,800 |
| May 16, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 494,900 |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 358,600 |
| May 14, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 257,500 |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 659,500 |
| May 8, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 1,461,700 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 557,200 |
| May 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 345,800 |
| May 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 88,200 |
| May 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 111,000 |
| Apr 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 282,900 |
| Apr 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 1,462,400 |
| Apr 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 910,200 |
| Apr 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,256,000 |
| Apr 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 3,093,800 |
| Apr 23, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 1,011,300 |
| Apr 22, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 575,200 |
| Apr 21, 2025 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 867,100 |
| Apr 17, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 222,100 |
| Apr 16, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 204,100 |
| Apr 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 176,700 |
| Apr 14, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 71,600 |
| Apr 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10,000 |
| Apr 10, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 20,200 |
| Apr 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 175,600 |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 191,400 |
| Mar 27, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 133,100 |
| Mar 26, 2025 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 4.76% | 1,984,900 |
| Mar 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 92,000 |
| Mar 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 50,000 |
| Mar 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 362,400 |
| Mar 20, 2025 | 33.00 | 33.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,278,400 |
| Mar 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 638,100 |
| Mar 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 956,200 |
| Mar 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 596,200 |
| Mar 14, 2025 | 20.00 | 24.00 | 20.00 | 24.00 | 24.00 | 9.09% | 1,329,900 |
| Mar 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 640,100 |
| Mar 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 162,200 |
| Mar 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 210,400 |
| Mar 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 253,100 |
| Mar 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 364,500 |
| Mar 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 88,900 |
| Mar 5, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 73,300 |
| Mar 4, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 336,100 |
| Mar 3, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 1,174,000 |
| Feb 28, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 130,900 |
| Feb 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 106,900 |
| Feb 26, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 293,200 |
| Feb 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 190,900 |
| Feb 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 652,100 |
| Feb 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 305,900 |
| Feb 20, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 281,100 |
| Feb 19, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 308,500 |
| Feb 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 150,100 |
| Feb 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 203,500 |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 9,000 |
| Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,700 |
| Feb 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 348,000 |
| Feb 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 41,700 |
| Feb 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 217,900 |
| Feb 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 963,800 |
| Feb 6, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 529,400 |
| Feb 5, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 161,400 |
| Feb 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 753,600 |
| Feb 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 274,000 |
| Jan 31, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 410,600 |
| Jan 30, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 529,400 |
| Jan 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 96,400 |
| Jan 23, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 30,600 |
| Jan 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 198,400 |
| Jan 21, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 104,000 |
| Jan 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 264,000 |
| Jan 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 327,400 |
| Jan 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 127,500 |
| Jan 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 12,600 |
| Jan 14, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 219,500 |