PT Saraswanti Indoland Development Tbk (IDX:SWID)
Indonesia
· Delayed Price · Currency is IDR 99.00
-3.00 (-2.94%)
At close: Mar 6, 2026
IDX:SWID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2,600,600 |
| Feb 24, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 3,891,200 |
| Feb 23, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 5,613,700 |
| Feb 20, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 1,968,700 |
| Feb 19, 2026 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 3,586,100 |
| Feb 18, 2026 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.63% | 7,798,700 |
| Feb 13, 2026 | 132.00 | 132.00 | 121.00 | 123.00 | 123.00 | -6.82% | 18,112,700 |
| Feb 12, 2026 | 120.00 | 135.00 | 117.00 | 132.00 | 132.00 | 10.00% | 69,127,900 |
| Feb 11, 2026 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 3,065,600 |
| Feb 10, 2026 | 118.00 | 125.00 | 118.00 | 122.00 | 122.00 | 3.39% | 8,423,100 |
| Feb 9, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | - | 3,520,200 |
| Feb 6, 2026 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | -2.48% | 2,956,300 |
| Feb 5, 2026 | 122.00 | 133.00 | 114.00 | 121.00 | 121.00 | - | 11,071,100 |
| Feb 4, 2026 | 122.00 | 127.00 | 117.00 | 121.00 | 121.00 | -0.82% | 12,521,100 |
| Feb 3, 2026 | 139.00 | 149.00 | 118.00 | 122.00 | 122.00 | -11.59% | 71,196,000 |
| Feb 2, 2026 | 128.00 | 155.00 | 121.00 | 138.00 | 138.00 | 17.95% | 309,297,600 |
| Jan 30, 2026 | 106.00 | 125.00 | 106.00 | 117.00 | 117.00 | 9.35% | 5,005,100 |
| Jan 29, 2026 | 114.00 | 115.00 | 97.00 | 107.00 | 107.00 | -6.14% | 5,456,400 |
| Jan 28, 2026 | 131.00 | 133.00 | 113.00 | 114.00 | 114.00 | -13.64% | 6,902,900 |
| Jan 27, 2026 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 3,584,600 |
| Jan 26, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 3,508,200 |
| Jan 23, 2026 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -5.76% | 8,140,900 |
| Jan 22, 2026 | 129.00 | 164.00 | 129.00 | 139.00 | 139.00 | 5.30% | 117,647,500 |
| Jan 21, 2026 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 3,584,800 |
| Jan 20, 2026 | 137.00 | 141.00 | 132.00 | 135.00 | 135.00 | -2.17% | 8,508,400 |
| Jan 19, 2026 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 2.99% | 15,794,000 |
| Jan 15, 2026 | 134.00 | 156.00 | 131.00 | 134.00 | 134.00 | 2.29% | 105,534,000 |
| Jan 14, 2026 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 3.15% | 6,912,300 |
| Jan 13, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 2,015,200 |
| Jan 12, 2026 | 129.00 | 133.00 | 125.00 | 130.00 | 130.00 | 0.78% | 3,535,300 |
| Jan 9, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 2,876,700 |
| Jan 8, 2026 | 131.00 | 137.00 | 127.00 | 130.00 | 130.00 | 0.78% | 18,938,900 |
| Jan 7, 2026 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 4,541,400 |
| Jan 6, 2026 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | - | 4,761,900 |
| Jan 5, 2026 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | -2.94% | 11,541,300 |
| Jan 2, 2026 | 123.00 | 159.00 | 119.00 | 136.00 | 136.00 | 14.29% | 237,794,200 |
| Dec 30, 2025 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 1,116,000 |
| Dec 29, 2025 | 116.00 | 124.00 | 115.00 | 122.00 | 122.00 | 6.09% | 1,945,100 |
| Dec 24, 2025 | 120.00 | 126.00 | 115.00 | 115.00 | 115.00 | -6.50% | 3,046,500 |
| Dec 23, 2025 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 2,315,100 |
| Dec 22, 2025 | 121.00 | 127.00 | 121.00 | 125.00 | 125.00 | 0.81% | 4,691,200 |
| Dec 19, 2025 | 130.00 | 138.00 | 120.00 | 124.00 | 124.00 | -5.34% | 12,743,700 |
| Dec 18, 2025 | 136.00 | 146.00 | 130.00 | 131.00 | 131.00 | -2.96% | 18,454,000 |
| Dec 17, 2025 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1.50% | 3,271,100 |
| Dec 16, 2025 | 133.00 | 137.00 | 130.00 | 133.00 | 133.00 | 2.31% | 1,823,700 |
| Dec 15, 2025 | 131.00 | 136.00 | 130.00 | 130.00 | 130.00 | -2.26% | 2,060,000 |
| Dec 12, 2025 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 3,249,600 |
| Dec 11, 2025 | 140.00 | 145.00 | 130.00 | 137.00 | 137.00 | -6.16% | 19,748,500 |
| Dec 10, 2025 | 130.00 | 152.00 | 126.00 | 146.00 | 146.00 | 12.31% | 33,951,700 |
| Dec 9, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -2.26% | 3,735,400 |
| Dec 8, 2025 | 141.00 | 141.00 | 126.00 | 133.00 | 133.00 | -4.32% | 11,752,400 |
| Dec 5, 2025 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 3.73% | 15,808,700 |
| Dec 4, 2025 | 126.00 | 139.00 | 125.00 | 134.00 | 134.00 | 3.88% | 14,556,600 |
| Dec 3, 2025 | 130.00 | 134.00 | 116.00 | 129.00 | 129.00 | 0.78% | 7,428,900 |
| Dec 2, 2025 | 128.00 | 133.00 | 125.00 | 128.00 | 128.00 | -3.03% | 7,630,600 |
| Dec 1, 2025 | 124.00 | 141.00 | 124.00 | 132.00 | 132.00 | 7.32% | 37,746,700 |
| Nov 28, 2025 | 133.00 | 133.00 | 122.00 | 123.00 | 123.00 | -7.52% | 9,455,400 |
| Nov 27, 2025 | 133.00 | 145.00 | 129.00 | 133.00 | 133.00 | 1.53% | 27,464,400 |
| Nov 26, 2025 | 147.00 | 180.00 | 130.00 | 131.00 | 131.00 | -10.88% | 160,604,700 |
| Nov 25, 2025 | 109.00 | 147.00 | 105.00 | 147.00 | 147.00 | 34.86% | 45,404,800 |
| Nov 24, 2025 | 110.00 | 112.00 | 105.00 | 109.00 | 109.00 | -3.54% | 3,636,600 |
| Nov 21, 2025 | 112.00 | 118.00 | 107.00 | 113.00 | 113.00 | 0.89% | 9,244,000 |
| Nov 20, 2025 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 8,782,200 |
| Nov 19, 2025 | 114.00 | 115.00 | 105.00 | 113.00 | 113.00 | -0.88% | 2,618,600 |
| Nov 18, 2025 | 116.00 | 118.00 | 99.00 | 114.00 | 114.00 | -1.72% | 9,389,700 |
| Nov 17, 2025 | 113.00 | 122.00 | 109.00 | 116.00 | 116.00 | 0.87% | 22,766,600 |
| Nov 14, 2025 | 127.00 | 142.00 | 110.00 | 115.00 | 115.00 | -7.26% | 92,689,000 |
| Nov 13, 2025 | 92.00 | 124.00 | 92.00 | 124.00 | 124.00 | 34.78% | 198,011,600 |
| Nov 12, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 1,544,400 |
| Nov 11, 2025 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 4,071,700 |
| Nov 10, 2025 | 88.00 | 97.00 | 88.00 | 91.00 | 91.00 | 3.41% | 4,208,600 |
| Nov 7, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 534,500 |
| Nov 6, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 849,200 |
| Nov 5, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 1,057,900 |
| Nov 4, 2025 | 92.00 | 93.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,227,000 |
| Nov 3, 2025 | 89.00 | 94.00 | 89.00 | 89.00 | 89.00 | 1.14% | 4,576,000 |
| Oct 31, 2025 | 87.00 | 91.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,524,700 |
| Oct 30, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,071,300 |
| Oct 29, 2025 | 90.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 4,359,300 |
| Oct 28, 2025 | 87.00 | 108.00 | 87.00 | 89.00 | 89.00 | 2.30% | 53,221,300 |
| Oct 27, 2025 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -1.14% | 837,500 |
| Oct 24, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 693,800 |
| Oct 23, 2025 | 89.00 | 90.00 | 85.00 | 88.00 | 88.00 | -1.12% | 580,800 |
| Oct 22, 2025 | 89.00 | 93.00 | 88.00 | 89.00 | 89.00 | - | 186,000 |
| Oct 21, 2025 | 89.00 | 93.00 | 88.00 | 89.00 | 89.00 | - | 1,231,400 |
| Oct 20, 2025 | 86.00 | 90.00 | 84.00 | 89.00 | 89.00 | - | 825,400 |
| Oct 17, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 692,400 |
| Oct 16, 2025 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | -1.11% | 329,300 |
| Oct 15, 2025 | 91.00 | 92.00 | 84.00 | 90.00 | 90.00 | -1.10% | 872,200 |
| Oct 14, 2025 | 91.00 | 91.00 | 86.00 | 91.00 | 91.00 | - | 878,300 |
| Oct 13, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 927,400 |
| Oct 10, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 1,100,900 |
| Oct 9, 2025 | 90.00 | 97.00 | 87.00 | 91.00 | 91.00 | 2.25% | 2,631,300 |