Stock listing
IDX:SWID PT Saraswanti Indoland Development Tbk Saham
Follow PT Saraswanti Indoland Development Tbk into a list and get an email when it puts out news.
Share price · IDX:SWID
87.00 IDR -2.00 (-2.2%)
Close on Oct 30, 2026
- Day range
- 84.00 – 88.00 IDROct 30, 2026
- Volume
- 1.09M sharesOct 30, 2026
- Market cap
- 468.5B IDRAt the close on Oct 30, 2026 · price × 5.39B shares outstanding
- 52-week range
- 75.00 – 180.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.15B IDRMedian day 4.21M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SWID · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 87.00 | -2.00 | -2.2% | 88.00 | 88.00 | 84.00 | 1,092,200 | |
| 89.00 | +1.00 | +1.1% | 88.00 | 102.00 | 86.00 | 10,040,900 | |
| 88.00 | -2.00 | -2.2% | 92.00 | 92.00 | 87.00 | 557,300 | |
| 90.00 | -3.00 | -3.2% | 92.00 | 96.00 | 89.00 | 1,155,100 | |
| 93.00 | -2.00 | -2.1% | 95.00 | 97.00 | 93.00 | 769,300 | |
| 95.00 | +1.00 | +1.1% | 93.00 | 102.00 | 93.00 | 3,147,400 | |
| 94.00 | -3.00 | -3.1% | 95.00 | 98.00 | 91.00 | 3,559,800 | |
| 97.00 | +11.00 | +12.8% | 89.00 | 103.00 | 89.00 | 10,437,800 | |
| 86.00 | +6.00 | +7.5% | 77.00 | 105.00 | 76.00 | 9,099,300 | |
| 80.00 | -5.00 | -5.9% | 85.00 | 85.00 | 80.00 | 316,800 | |
| 85.00 | -14.00 | -14.1% | 85.00 | 89.00 | 85.00 | 3,546,500 | |
| 99.00 | -1.00 | -1.0% | 98.00 | 104.00 | 96.00 | 3,527,600 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 103.00 | 98.00 | 2,479,200 | |
| 101.00 | +4.00 | +4.1% | 95.00 | 113.00 | 91.00 | 11,365,000 | |
| 97.00 | -7.00 | -6.7% | 106.00 | 107.00 | 95.00 | 2,300,400 | |
| 104.00 | -1.00 | -1.0% | 103.00 | 106.00 | 102.00 | 759,000 | |
| 105.00 | -3.00 | -2.8% | 108.00 | 108.00 | 102.00 | 2,041,800 | |
| 108.00 | +1.00 | +0.9% | 108.00 | 110.00 | 106.00 | 2,337,800 | |
| 107.00 | +1.00 | +0.9% | 106.00 | 110.00 | 105.00 | 3,277,400 | |
| 106.00 | -4.00 | -3.6% | 110.00 | 110.00 | 102.00 | 7,210,300 | |
| 110.00 | +16.00 | +17.0% | 94.00 | 117.00 | 92.00 | 54,587,100 | |
| 94.00 | -1.00 | -1.1% | 94.00 | 96.00 | 91.00 | 1,610,800 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 99.00 | 92.00 | 3,776,400 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 83.00 | 3,508,600 | |
| 95.00 | -8.00 | -7.8% | 103.00 | 105.00 | 95.00 | 5,010,900 | |
| 103.00 | -16.00 | -13.4% | 118.00 | 123.00 | 103.00 | 12,035,200 | |
| 119.00 | -4.00 | -3.3% | 134.00 | 138.00 | 119.00 | 33,871,500 | |
| 123.00 | -2.00 | -1.6% | 125.00 | 125.00 | 121.00 | 1,684,100 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 128.00 | 119.00 | 3,920,500 | |
| 127.00 | +3.00 | +2.4% | 124.00 | 129.00 | 122.00 | 6,174,700 | |
| 124.00 | -2.00 | -1.6% | 128.00 | 128.00 | 123.00 | 2,840,500 | |
| 126.00 | +2.00 | +1.6% | 127.00 | 129.00 | 123.00 | 5,007,100 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 130.00 | 124.00 | 9,455,400 | |
| 125.00 | +2.00 | +1.6% | 128.00 | 130.00 | 122.00 | 11,642,100 | |
| 123.00 | +6.00 | +5.1% | 119.00 | 130.00 | 116.00 | 48,705,400 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 114.00 | 2,924,500 | |
| 118.00 | -2.00 | -1.7% | 121.00 | 122.00 | 118.00 | 3,658,200 | |
| 120.00 | +1.00 | +0.8% | 119.00 | 125.00 | 119.00 | 10,236,800 | |
| 119.00 | 0.00 | 0.0% | 120.00 | 122.00 | 118.00 | 2,820,200 | |
| 119.00 | -1.00 | -0.8% | 120.00 | 123.00 | 119.00 | 2,727,300 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 121.00 | 118.00 | 2,729,200 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 123.00 | 118.00 | 3,152,900 | |
| 119.00 | -2.00 | -1.7% | 122.00 | 123.00 | 119.00 | 4,207,800 | |
| 121.00 | +5.00 | +4.3% | 119.00 | 123.00 | 117.00 | 10,265,200 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 118.00 | 114.00 | 2,999,900 | |
| 116.00 | -3.00 | -2.5% | 120.00 | 121.00 | 114.00 | 7,030,100 | |
| 119.00 | +1.00 | +0.8% | 113.00 | 122.00 | 113.00 | 9,226,700 | |
| 118.00 | -7.00 | -5.6% | 125.00 | 126.00 | 118.00 | 9,656,100 | |
| 125.00 | 0.00 | 0.0% | 125.00 | 125.00 | 125.00 | 0 | |
| 125.00 | +1.00 | +0.8% | 126.00 | 126.00 | 121.00 | 18,689,400 | |
| 124.00 | +9.00 | +7.8% | 116.00 | 148.00 | 113.00 | 243,680,000 | |
| 115.00 | +1.00 | +0.9% | 117.00 | 119.00 | 112.00 | 20,177,500 | |
| 114.00 | +8.00 | +7.5% | 106.00 | 138.00 | 106.00 | 245,279,600 | |
| 106.00 | -3.00 | -2.8% | 108.00 | 109.00 | 106.00 | 5,241,600 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 109.00 | 109.00 | 0 | |
| 109.00 | -4.00 | -3.5% | 114.00 | 115.00 | 105.00 | 16,350,800 | |
| 113.00 | +6.00 | +5.6% | 108.00 | 126.00 | 105.00 | 164,770,200 | |
| 107.00 | +6.00 | +5.9% | 101.00 | 121.00 | 101.00 | 115,613,000 | |
| 101.00 | -3.00 | -2.9% | 105.00 | 111.00 | 101.00 | 15,488,400 | |
| 104.00 | -1.00 | -1.0% | 106.00 | 107.00 | 102.00 | 6,905,400 | |
| 105.00 | +1.00 | +1.0% | 109.00 | 112.00 | 104.00 | 24,843,700 | |
| 104.00 | +1.00 | +1.0% | 102.00 | 107.00 | 102.00 | 6,349,600 | |
| 103.00 | +1.00 | +1.0% | 102.00 | 104.00 | 101.00 | 2,797,800 | |
| 102.00 | -2.00 | -1.9% | 102.00 | 108.00 | 101.00 | 6,213,200 | |
| 104.00 | +1.00 | +1.0% | 102.00 | 104.00 | 99.00 | 4,767,400 | |
| 103.00 | +1.00 | +1.0% | 103.00 | 107.00 | 101.00 | 3,692,200 | |
| 102.00 | -1.00 | -1.0% | 106.00 | 106.00 | 100.00 | 4,058,900 |
- Ticker
- IDX:SWID
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Submission of Material Transaction/Changes in Main Business Activities
Latest news
Submission of Material Transaction/Changes in Main Business Activities
Oct 26, 2026
Closed 90.00 (-3.2%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 97.00 (-6.7%) on Oct 12, 2026
SWID Strengthens Its Hospitality and MICE Business in Yogyakarta
Aug 25, 2026
Closed 118.00 (-5.6%) on Aug 26, 2026
Explanation on Request for Explanation of the Exchange
Aug 18, 2026
Closed 106.00 (-2.8%) on Aug 18, 2026
Advertisement Submission
Jun 23, 2026
Closed 91.00 (0.0%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 91.00 (0.0%) on Jun 23, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 22, 2026
Closed 91.00 (0.0%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 97.00 (+2.1%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 11, 2026
Closed 108.00 (+0.9%) on May 12, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
May 5, 2026
Closed 111.00 (-0.9%) on May 6, 2026
PT Saraswanti Indoland Development Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Saraswanti Indoland Development Tbk.