Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 940,200 |
| 2024-08-06 | 95.000 | 103.00 | 95.000 | 100.00 | 100.00 | 389,900 |
| 2024-08-05 | 93.000 | 106.00 | 93.000 | 102.00 | 102.00 | 1,440,400 |
| 2024-08-02 | 102.00 | 109.00 | 100.00 | 101.00 | 101.00 | 2,534,100 |
| 2024-08-01 | 90.000 | 113.00 | 90.000 | 102.00 | 102.00 | 10,647,200 |
| 2024-07-31 | 99.000 | 103.00 | 98.000 | 99.000 | 99.000 | 370,900 |
| 2024-07-30 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 369,100 |
| 2024-07-29 | 94.000 | 103.00 | 94.000 | 101.00 | 101.00 | 167,100 |
| 2024-07-26 | 95.000 | 103.00 | 95.000 | 102.00 | 102.00 | 216,600 |
| 2024-07-25 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 163,800 |
| 2024-07-24 | 97.000 | 104.00 | 97.000 | 102.00 | 102.00 | 121,900 |
| 2024-07-23 | 97.000 | 106.00 | 97.000 | 104.00 | 104.00 | 95,500 |
| 2024-07-22 | 96.000 | 104.00 | 96.000 | 104.00 | 104.00 | 338,300 |
| 2024-07-19 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 256,000 |
| 2024-07-18 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 582,400 |
| 2024-07-17 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | 1,147,800 |
| 2024-07-16 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 252,600 |
| 2024-07-15 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 180,000 |
| 2024-07-12 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 298,600 |
| 2024-07-11 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 869,100 |
| 2024-07-10 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 975,400 |
| 2024-07-09 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 633,600 |
| 2024-07-08 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,424,800 |
| 2024-07-05 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 978,300 |
| 2024-07-04 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 2,060,400 |
| 2024-07-03 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,459,800 |
| 2024-07-02 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 3,224,800 |
| 2024-07-01 | 98.000 | 108.00 | 98.000 | 105.00 | 105.00 | 1,577,500 |
| 2024-06-28 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 2,654,300 |
| 2024-06-27 | 104.00 | 118.00 | 104.00 | 109.00 | 109.00 | 19,395,800 |
| 2024-06-26 | 116.00 | 117.00 | 103.00 | 104.00 | 104.00 | 9,385,800 |
| 2024-06-25 | 100.00 | 122.00 | 100.00 | 116.00 | 116.00 | 45,208,900 |
| 2024-06-24 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 496,500 |
| 2024-06-21 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 434,300 |
| 2024-06-20 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 414,000 |
| 2024-06-19 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 540,400 |
| 2024-06-14 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 422,400 |
| 2024-06-13 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 147,500 |
| 2024-06-12 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 309,900 |
| 2024-06-11 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 449,100 |
| 2024-06-10 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 363,800 |
| 2024-06-07 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 300,100 |
| 2024-06-06 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 65,500 |
| 2024-06-05 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 246,200 |
| 2024-06-04 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 302,600 |
| 2024-06-03 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 201,300 |
| 2024-05-31 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 32,500 |
| 2024-05-30 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 65,500 |
| 2024-05-29 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 72,600 |
| 2024-05-28 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 103,800 |
| 2024-05-27 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 148,200 |
| 2024-05-22 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 234,500 |
| 2024-05-21 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 554,000 |
| 2024-05-20 | 95.000 | 98.000 | 94.000 | 98.000 | 98.000 | 2,348,400 |
| 2024-05-17 | 102.00 | 102.00 | 92.000 | 95.000 | 95.000 | 658,500 |
| 2024-05-16 | 103.00 | 103.00 | 93.000 | 94.000 | 94.000 | 200,500 |
| 2024-05-15 | 102.00 | 102.00 | 93.000 | 95.000 | 95.000 | 204,600 |
| 2024-05-14 | 103.00 | 103.00 | 93.000 | 94.000 | 94.000 | 183,700 |
| 2024-05-13 | 99.000 | 99.000 | 91.000 | 95.000 | 95.000 | 457,000 |
| 2024-05-08 | 105.00 | 105.00 | 89.000 | 92.000 | 92.000 | 780,000 |
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.