Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 230.00 | 230.00 | 196.00 | 196.00 | 196.00 | 1,921,400 |
| 2026-10-15 | 250.00 | 252.00 | 220.00 | 230.00 | 230.00 | 5,886,500 |
| 2026-10-14 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 2,184,000 |
| 2026-10-13 | 232.00 | 276.00 | 230.00 | 260.00 | 260.00 | 11,045,100 |
| 2026-10-12 | 290.00 | 292.00 | 244.00 | 252.00 | 252.00 | 6,673,900 |
| 2026-10-09 | 298.00 | 298.00 | 272.00 | 282.00 | 282.00 | 5,608,600 |
| 2026-10-08 | 310.00 | 312.00 | 292.00 | 298.00 | 298.00 | 5,915,400 |
| 2026-10-07 | 322.00 | 324.00 | 306.00 | 308.00 | 308.00 | 7,559,100 |
| 2026-10-06 | 300.00 | 330.00 | 292.00 | 316.00 | 316.00 | 20,619,600 |
| 2026-10-05 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | 5,373,900 |
| 2026-10-02 | 310.00 | 320.00 | 294.00 | 294.00 | 294.00 | 5,661,500 |
| 2026-10-01 | 312.00 | 340.00 | 300.00 | 302.00 | 302.00 | 11,928,900 |
| 2026-09-30 | 316.00 | 360.00 | 310.00 | 312.00 | 312.00 | 22,598,100 |
| 2026-09-29 | 316.00 | 326.00 | 288.00 | 310.00 | 310.00 | 8,843,400 |
| 2026-09-28 | 316.00 | 328.00 | 296.00 | 316.00 | 316.00 | 7,868,000 |
| 2026-09-25 | 380.00 | 388.00 | 330.00 | 334.00 | 334.00 | 23,511,400 |
| 2026-09-24 | 440.00 | 450.00 | 376.00 | 388.00 | 388.00 | 19,868,300 |
| 2026-09-23 | 436.00 | 450.00 | 402.00 | 436.00 | 436.00 | 24,420,700 |
| 2026-09-22 | 472.00 | 505.00 | 414.00 | 434.00 | 434.00 | 107,559,800 |
| 2026-09-21 | 364.00 | 436.00 | 364.00 | 436.00 | 436.00 | 124,779,300 |
| 2026-09-18 | 282.00 | 350.00 | 276.00 | 350.00 | 350.00 | 119,421,000 |
| 2026-09-17 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2,347,400 |
| 2026-09-16 | 276.00 | 286.00 | 274.00 | 276.00 | 276.00 | 1,445,500 |
| 2026-09-15 | 284.00 | 296.00 | 274.00 | 278.00 | 278.00 | 4,826,900 |
| 2026-09-14 | 282.00 | 284.00 | 270.00 | 282.00 | 282.00 | 3,073,500 |
| 2026-09-11 | 290.00 | 290.00 | 270.00 | 282.00 | 282.00 | 6,487,200 |
| 2026-09-10 | 316.00 | 318.00 | 288.00 | 294.00 | 294.00 | 9,969,700 |
| 2026-09-09 | 300.00 | 354.00 | 296.00 | 314.00 | 314.00 | 83,688,000 |
| 2026-09-08 | 270.00 | 298.00 | 264.00 | 296.00 | 296.00 | 13,213,700 |
| 2026-09-07 | 288.00 | 288.00 | 268.00 | 270.00 | 270.00 | 4,546,700 |
| 2026-09-04 | 276.00 | 298.00 | 270.00 | 282.00 | 282.00 | 18,487,700 |
| 2026-09-03 | 286.00 | 288.00 | 264.00 | 270.00 | 270.00 | 8,487,400 |
| 2026-09-02 | 292.00 | 296.00 | 278.00 | 286.00 | 286.00 | 6,869,100 |
| 2026-09-01 | 308.00 | 316.00 | 278.00 | 294.00 | 294.00 | 18,272,500 |
| 2026-08-31 | 280.00 | 318.00 | 266.00 | 308.00 | 308.00 | 45,181,000 |
| 2026-08-28 | 260.00 | 274.00 | 260.00 | 274.00 | 274.00 | 4,721,400 |
| 2026-08-27 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 10,481,300 |
| 2026-08-26 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | 4,558,900 |
| 2026-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-24 | 280.00 | 280.00 | 254.00 | 258.00 | 258.00 | 11,073,600 |
| 2026-08-21 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3,135,500 |
| 2026-08-20 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,735,500 |
| 2026-08-19 | 362.00 | 362.00 | 326.00 | 326.00 | 326.00 | 4,610,100 |
| 2026-08-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-17 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-14 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-13 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-12 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-11 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-10 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-07 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-06 | 352.00 | 376.00 | 348.00 | 362.00 | 362.00 | 29,769,300 |
| 2026-08-05 | 304.00 | 376.00 | 282.00 | 338.00 | 338.00 | 96,139,000 |
| 2026-08-04 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-08-03 | 262.00 | 304.00 | 248.00 | 304.00 | 304.00 | 81,825,000 |
| 2026-07-31 | 232.00 | 264.00 | 222.00 | 244.00 | 244.00 | 40,216,900 |
| 2026-07-30 | 190.00 | 250.00 | 184.00 | 230.00 | 230.00 | 56,262,500 |
| 2026-07-29 | 224.00 | 238.00 | 191.00 | 191.00 | 191.00 | 34,357,800 |
| 2026-07-28 | 240.00 | 276.00 | 224.00 | 224.00 | 224.00 | 106,494,700 |
| 2026-07-27 | 172.00 | 222.00 | 167.00 | 222.00 | 222.00 | 57,291,000 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.