Saraswanti Indoland Development PT (SWID)

SWID
🏛️ インドネシア →
94.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 71.00 84.00 71.00 76.00 5.5M
2023-12-28 73.00 77.00 73.00 75.00 0.3M
2023-12-27 74.00 77.00 74.00 77.00 0.3M
2023-12-22 73.00 78.00 73.00 77.00 0.5M
2023-12-21 71.00 78.00 71.00 78.00 0.2M
2023-12-20 77.00 78.00 76.00 77.00 0.5M
2023-12-19 76.00 78.00 76.00 77.00 0.4M
2023-12-18 77.00 78.00 76.00 77.00 0.5M
2023-12-15 105.00 105.00 76.00 77.00 0.8M
2023-12-14 96.00 96.00 75.00 78.00 0.1M
2023-12-13 82.00 82.00 74.00 77.00 0.5M
2023-12-12 77.00 77.00 75.00 77.00 0.2M
2023-12-11 77.00 79.00 75.00 77.00 0.7M
2023-12-08 77.00 78.00 76.00 77.00 0.3M
2023-12-07 77.00 78.00 76.00 77.00 0.3M
2023-12-06 78.00 79.00 77.00 77.00 0.5M
2023-12-05 77.00 78.00 76.00 78.00 0.6M
2023-12-04 78.00 79.00 77.00 78.00 0.2M
2023-12-01 78.00 79.00 77.00 78.00 0.2M
2023-11-30 77.00 79.00 77.00 78.00 0.7M
2023-11-29 76.00 80.00 74.00 78.00 0.1M
2023-11-28 79.00 79.00 77.00 78.00 0.2M
2023-11-27 78.00 79.00 76.00 79.00 0.8M
2023-11-24 78.00 78.00 76.00 78.00 0.2M
2023-11-23 76.00 78.00 74.00 78.00 1.9M
2023-11-22 75.00 76.00 74.00 76.00 0.5M
2023-11-21 75.00 76.00 74.00 75.00 0.4M
2023-11-20 75.00 76.00 74.00 75.00 0.1M
2023-11-17 75.00 76.00 75.00 75.00 0.4M
2023-11-16 77.00 77.00 74.00 75.00 0.5M
2023-11-15 74.00 77.00 74.00 77.00 0.5M
2023-11-14 75.00 76.00 74.00 75.00 0.4M
2023-11-13 75.00 77.00 74.00 75.00 0.4M
2023-11-10 76.00 77.00 75.00 75.00 0.1M
2023-11-09 75.00 76.00 74.00 76.00 0.5M
2023-11-08 75.00 77.00 74.00 75.00 0.5M
2023-11-07 78.00 78.00 74.00 75.00 0.2M
2023-11-06 76.00 76.00 74.00 75.00 0.3M
2023-11-03 76.00 76.00 74.00 74.00 0.5M
2023-11-02 79.00 79.00 75.00 76.00 0.2M
2023-11-01 76.00 78.00 74.00 74.00 1.0M
2023-10-31 77.00 77.00 74.00 75.00 1.3M
2023-10-30 79.00 79.00 75.00 77.00 0.9M
2023-10-27 77.00 78.00 75.00 77.00 0.6M
2023-10-26 76.00 78.00 75.00 75.00 0.4M
2023-10-25 79.00 79.00 76.00 76.00 1.3M
2023-10-24 77.00 80.00 77.00 79.00 0.6M
2023-10-23 79.00 79.00 77.00 77.00 0.6M
2023-10-20 78.00 80.00 77.00 78.00 1.6M
2023-10-19 79.00 80.00 77.00 77.00 3.4M
2023-10-18 78.00 83.00 77.00 79.00 9.4M
2023-10-17 78.00 79.00 77.00 77.00 1.2M
2023-10-16 77.00 78.00 77.00 77.00 1.2M
2023-10-13 78.00 79.00 77.00 77.00 1.1M
2023-10-12 78.00 79.00 78.00 78.00 0.8M
2023-10-11 80.00 80.00 78.00 79.00 1.5M
2023-10-10 81.00 81.00 77.00 79.00 2.5M
2023-10-09 85.00 85.00 78.00 78.00 1.8M
2023-10-06 84.00 84.00 79.00 80.00 3.4M
2023-10-05 79.00 86.00 78.00 80.00 11.8M
2023-10-04 80.00 81.00 78.00 79.00 7.7M
2023-10-03 81.00 82.00 80.00 80.00 3.7M
2023-10-02 82.00 83.00 80.00 81.00 3.9M
2023-09-29 89.00 89.00 80.00 81.00 8.6M
2023-09-27 89.00 104.00 81.00 81.00 160.2M
2023-09-26 72.00 96.00 72.00 89.00 93.5M
2023-09-25 76.00 79.00 76.00 77.00 0.1M
2023-09-22 75.00 80.00 75.00 77.00 0.3M
2023-09-21 75.00 77.00 75.00 76.00 0.2M
2023-09-20 75.00 77.00 75.00 76.00 0.1M
2023-09-19 67.00 77.00 67.00 76.00 0.2M
2023-09-18 70.00 78.00 70.00 76.00 1.0M
2023-09-15 75.00 77.00 75.00 76.00 0.9M
2023-09-14 76.00 78.00 75.00 78.00 0.8M
2023-09-13 76.00 79.00 76.00 77.00 0.3M
2023-09-12 71.00 79.00 71.00 78.00 0.3M
2023-09-11 75.00 80.00 75.00 78.00 0.1M
2023-09-08 80.00 80.00 76.00 76.00 0.6M
2023-09-07 65.00 79.00 65.00 78.00 0.3M
2023-09-06 70.00 78.00 70.00 74.00 0.4M
2023-09-05 80.00 81.00 67.00 77.00 8.0M
2023-09-04 79.00 81.00 79.00 80.00 0.4M
2023-09-01 77.00 81.00 77.00 80.00 0.2M
2023-08-31 79.00 82.00 79.00 81.00 0.1M
2023-08-30 81.00 82.00 81.00 81.00 0.2M
2023-08-29 79.00 85.00 79.00 82.00 0.6M
2023-08-28 73.00 81.00 73.00 80.00 0.2M
2023-08-25 72.00 81.00 72.00 80.00 0.1M
2023-08-24 88.00 88.00 78.00 81.00 1.1M
2023-08-23 84.00 84.00 80.00 82.00 0.1M
2023-08-22 88.00 88.00 80.00 82.00 0.2M
2023-08-21 81.00 82.00 80.00 81.00 0.2M
2023-08-18 87.00 87.00 80.00 82.00 0.2M
2023-08-16 83.00 83.00 80.00 82.00 0.8M
2023-08-15 88.00 88.00 81.00 83.00 1.7M
2023-08-14 89.00 89.00 82.00 82.00 1.1M
2023-08-11 91.00 91.00 83.00 83.00 2.5M
2023-08-10 81.00 90.00 81.00 84.00 11.1M
2023-08-09 80.00 83.00 80.00 82.00 0.4M
2023-08-08 77.00 83.00 77.00 82.00 0.6M
2023-08-07 79.00 82.00 79.00 82.00 0.2M
2023-08-04 83.00 84.00 80.00 82.00 2.2M
2023-08-03 82.00 84.00 82.00 83.00 0.4M
2023-08-02 82.00 83.00 81.00 82.00 0.8M
2023-08-01 83.00 83.00 81.00 82.00 0.6M
2023-07-31 82.00 86.00 80.00 83.00 4.7M
2023-07-28 82.00 83.00 81.00 82.00 0.3M
2023-07-27 81.00 83.00 81.00 82.00 0.6M
2023-07-26 81.00 82.00 81.00 81.00 0.8M
2023-07-25 78.00 83.00 78.00 81.00 0.3M
2023-07-24 81.00 83.00 81.00 83.00 0.3M
2023-07-21 77.00 83.00 77.00 81.00 0.6M
2023-07-20 76.00 82.00 76.00 82.00 0.5M
2023-07-18 77.00 85.00 77.00 81.00 0.2M
2023-07-17 76.00 84.00 76.00 82.00 1.0M
2023-07-14 80.00 82.00 80.00 81.00 0.8M
2023-07-13 78.00 82.00 78.00 81.00 0.2M
2023-07-12 83.00 83.00 81.00 81.00 0.7M
2023-07-11 80.00 83.00 80.00 82.00 2.8M
2023-07-10 81.00 82.00 80.00 80.00 0.4M
2023-07-07 82.00 82.00 80.00 81.00 1.6M
2023-07-06 82.00 82.00 80.00 81.00 1.4M
2023-07-05 87.00 87.00 80.00 81.00 0.8M
2023-07-04 86.00 86.00 80.00 82.00 3.2M
2023-07-03 87.00 87.00 80.00 81.00 2.4M
2023-06-27 80.00 80.00 77.00 80.00 1.0M
2023-06-26 80.00 80.00 77.00 79.00 0.9M
2023-06-23 79.00 80.00 78.00 78.00 1.2M
2023-06-22 80.00 80.00 78.00 80.00 0.3M
2023-06-21 80.00 80.00 78.00 80.00 0.6M
2023-06-20 80.00 80.00 78.00 80.00 0.9M
2023-06-19 84.00 84.00 78.00 80.00 2.5M
2023-06-16 86.00 86.00 79.00 80.00 1.0M
2023-06-15 89.00 89.00 80.00 81.00 1.2M
2023-06-14 90.00 90.00 80.00 80.00 2.1M
2023-06-13 91.00 91.00 79.00 82.00 4.1M
2023-06-12 74.00 101.00 74.00 82.00 81.0M
2023-06-09 74.00 79.00 74.00 79.00 4.8M
2023-06-08 73.00 79.00 73.00 78.00 0.6M
2023-06-07 73.00 78.00 73.00 78.00 0.5M
2023-06-06 79.00 79.00 76.00 78.00 0.9M
2023-06-05 74.00 80.00 74.00 77.00 0.5M
2023-05-31 75.00 81.00 75.00 79.00 1.0M
2023-05-30 74.00 84.00 74.00 80.00 4.1M
2023-05-29 79.00 80.00 77.00 78.00 0.8M
2023-05-26 75.00 80.00 75.00 79.00 0.4M
2023-05-25 79.00 80.00 78.00 80.00 0.3M
2023-05-24 79.00 81.00 79.00 79.00 0.5M
2023-05-23 80.00 82.00 79.00 79.00 0.8M
2023-05-22 81.00 81.00 79.00 81.00 0.7M
2023-05-19 80.00 81.00 78.00 81.00 1.3M
2023-05-17 76.00 81.00 76.00 80.00 0.6M
2023-05-16 80.00 82.00 79.00 80.00 1.5M
2023-05-15 77.00 82.00 77.00 81.00 1.0M
2023-05-12 77.00 84.00 77.00 82.00 1.4M
2023-05-11 78.00 85.00 78.00 82.00 11.7M
2023-05-10 72.00 80.00 72.00 78.00 1.2M
2023-05-09 73.00 80.00 73.00 77.00 0.9M
2023-05-08 78.00 79.00 76.00 78.00 1.5M
2023-05-05 73.00 79.00 73.00 78.00 0.6M
2023-05-04 73.00 80.00 73.00 78.00 1.3M
2023-05-03 79.00 81.00 77.00 77.00 1.7M
2023-05-02 81.00 82.00 78.00 80.00 1.2M
2023-04-28 76.00 82.00 76.00 81.00 1.0M
2023-04-27 76.00 82.00 76.00 81.00 1.2M
2023-04-26 78.00 82.00 77.00 81.00 1.3M
2023-04-18 79.00 81.00 78.00 79.00 2.9M
2023-04-17 82.00 83.00 80.00 80.00 3.7M
2023-04-14 87.00 88.00 81.00 83.00 4.9M
2023-04-13 78.00 88.00 78.00 87.00 14.6M
2023-04-12 79.00 86.00 79.00 83.00 4.1M
2023-04-11 85.00 90.00 83.00 83.00 26.9M
2023-04-10 90.00 99.00 84.00 85.00 24.3M
2023-04-06 94.00 106.00 89.00 89.00 60.9M
2023-04-05 95.00 102.00 94.00 94.00 4.3M
2023-04-04 81.00 109.00 81.00 101.00 188.3M
2023-04-03 81.00 83.00 79.00 81.00 0.4M
2023-03-31 70.00 84.00 70.00 79.00 4.0M
2023-03-30 72.00 77.00 72.00 74.00 1.2M
2023-03-29 67.00 80.00 67.00 77.00 3.4M
2023-03-28 66.00 73.00 66.00 71.00 0.4M
2023-03-27 66.00 71.00 66.00 70.00 0.2M
2023-03-24 67.00 72.00 67.00 70.00 0.2M
2023-03-21 72.00 75.00 70.00 72.00 0.5M
2023-03-20 72.00 79.00 71.00 71.00 1.9M
2023-03-17 81.00 83.00 76.00 76.00 2.5M
2023-03-16 82.00 84.00 80.00 81.00 1.0M
2023-03-15 82.00 86.00 81.00 81.00 2.9M
2023-03-14 87.00 96.00 84.00 86.00 20.6M
2023-03-13 83.00 88.00 83.00 86.00 3.2M
2023-03-10 84.00 85.00 83.00 83.00 0.7M
2023-03-09 83.00 86.00 82.00 84.00 0.5M
2023-03-08 80.00 86.00 80.00 83.00 1.5M
2023-03-07 80.00 87.00 80.00 85.00 0.5M
2023-03-06 91.00 91.00 81.00 85.00 2.1M
2023-03-03 80.00 91.00 80.00 87.00 1.6M
2023-03-02 91.00 91.00 84.00 85.00 0.9M
2023-03-01 83.00 89.00 83.00 86.00 2.0M
2023-02-28 90.00 90.00 88.00 88.00 0.7M
2023-02-27 90.00 91.00 87.00 90.00 0.6M
2023-02-24 84.00 94.00 84.00 90.00 0.1M
2023-02-23 83.00 92.00 83.00 90.00 2.2M
2023-02-22 93.00 93.00 87.00 89.00 0.7M
2023-02-21 85.00 92.00 85.00 89.00 3.1M
2023-02-20 85.00 89.00 85.00 87.00 0.8M
2023-02-17 93.00 93.00 88.00 89.00 1.2M
2023-02-16 85.00 91.00 85.00 90.00 2.6M
2023-02-15 93.00 93.00 89.00 91.00 0.7M
2023-02-14 85.00 93.00 85.00 90.00 0.9M
2023-02-13 94.00 94.00 90.00 91.00 0.7M
2023-02-10 94.00 94.00 90.00 91.00 0.6M
2023-02-09 95.00 95.00 91.00 93.00 0.4M
2023-02-08 93.00 93.00 91.00 92.00 0.9M
2023-02-07 91.00 93.00 91.00 92.00 0.7M
2023-02-06 93.00 93.00 91.00 91.00 1.6M
2023-02-03 94.00 95.00 92.00 93.00 0.9M
2023-02-02 94.00 95.00 93.00 94.00 1.2M
2023-02-01 94.00 95.00 92.00 95.00 1.1M
2023-01-31 96.00 96.00 93.00 94.00 0.8M
2023-01-30 95.00 96.00 94.00 95.00 0.9M
2023-01-27 95.00 95.00 93.00 95.00 0.6M
2023-01-26 94.00 95.00 93.00 95.00 0.5M
2023-01-25 94.00 95.00 92.00 94.00 1.5M
2023-01-24 95.00 95.00 92.00 94.00 2.1M
2023-01-20 94.00 101.00 94.00 94.00 9.0M
2023-01-19 95.00 96.00 93.00 94.00 1.9M
2023-01-18 95.00 95.00 93.00 95.00 2.0M
2023-01-17 96.00 97.00 94.00 94.00 2.0M
2023-01-16 94.00 99.00 92.00 96.00 3.0M
2023-01-13 94.00 96.00 92.00 94.00 1.5M
2023-01-12 91.00 95.00 91.00 94.00 1.5M
2023-01-11 95.00 95.00 89.00 91.00 3.2M
2023-01-10 93.00 100.00 93.00 94.00 5.9M
2023-01-09 93.00 106.00 93.00 99.00 5.0M
2023-01-06 100.00 107.00 100.00 100.00 4.8M
2023-01-05 114.00 116.00 107.00 107.00 6.7M
2023-01-04 115.00 118.00 111.00 114.00 7.8M
2023-01-03 113.00 122.00 113.00 115.00 16.2M
2023-01-02 110.00 123.00 110.00 112.00 19.0M