IDX · SWID · stock
PT Saraswanti Indoland Development Tbk (SWID) stock price history
Every IDX trading session of PT Saraswanti Indoland Development Tbk from Jul 7, 2022 to Sep 28, 2026: 1,016 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWID adjusted close, 2022 to 2026
- IDR 201.57
- All time high, 2022
- IDR 175.52
- 52 week high, IDR 73.13 low
- 1,016
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SWID key facts
- PT Saraswanti Indoland Development Tbk (SWID) closed at IDR 95.00 on Sep 28, 2026 on IDX.
- SWID's all time high close is IDR 201.57, set on Jul 7, 2022; its all time low close is IDR 52.82 on Mar 4, 2025.
- SWID's 52 week range is IDR 73.13 to IDR 175.52.
- SWID returned +5.9% over the year to Sep 28, 2026.
- Since Jul 7, 2022 SWID returned -53%, -16.3% a year compounded.
- SWID's deepest drawdown was -73.8% from Jul 7, 2022 to Mar 4, 2025.
- DataCedar holds 1,016 daily sessions of SWID history from Jul 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWID price chart, 2022 to 2026
SWID returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | +9.5% |
| 6 months | +7.1% |
| Year to date | -18.1% |
| 1 year | +5.9% |
| 3 years | +24.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2022 | -52.9% |
| Compound annual growth, 4.2 years | -16.3% |
SWID records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 201.57 on Jul 7, 2022
- All time low close
- IDR 52.82 on Mar 4, 2025
- 52 week high
- IDR 175.52 on Nov 26, 2025
- 52 week low
- IDR 73.13 on Jun 8, 2026
- Deepest drawdown
- -73.8% from Jul 7, 2022 to Mar 4, 2025, not yet recovered
- Best single session
- +35.0% on Jul 29, 2025
- Worst single session
- -13.6% on Jan 28, 2026
- Volatility, 1 year annualised
- 82.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +78%
- Worst calendar year
- 2023, -35%
SWID price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 7, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 119.94 | IDR 159.92 | IDR 73.13 | IDR 95.00 | -18.1% | 3.2B | 178 |
| 2025 | IDR 66.26 | IDR 175.52 | IDR 51.86 | IDR 116.04 | +77.7% | 1.7B | 236 |
| 2024 | IDR 66.20 | IDR 84.51 | IDR 59.58 | IDR 65.30 | -9.1% | 117.5M | 237 |
| 2023 | IDR 102.65 | IDR 114.78 | IDR 61.47 | IDR 71.88 | -34.7% | 1.1B | 239 |
| 2022 | IDR 192.24 | IDR 251.96 | IDR 81.19 | IDR 110.12 | n/a | 2.8B | 126 |
SWID monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 95.00 | -18.1% |
| August 2026 | IDR 116.00 | +12.6% |
| July 2026 | IDR 103.00 | +18.4% |
| June 2026 | IDR 87.00 | -3.0% |
| May 2026 | IDR 89.71 | -14.8% |
| April 2026 | IDR 105.31 | +10.2% |
| March 2026 | IDR 95.56 | -15.5% |
| February 2026 | IDR 113.11 | -0.9% |
| January 2026 | IDR 114.09 | -1.7% |
| December 2025 | IDR 116.04 | -3.3% |
| November 2025 | IDR 119.94 | +39.8% |
| October 2025 | IDR 85.81 | -5.4% |
About the SWID data
Daily bars. 1,016 sessions from Jul 7, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SWID/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SWID share price history
