Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 102.00 | 102.00 | 94.000 | 98.000 | 98.000 | 476,900 |
| 2024-05-06 | 97.000 | 100.00 | 92.000 | 95.000 | 95.000 | 918,800 |
| 2024-05-03 | 109.00 | 109.00 | 97.000 | 97.000 | 97.000 | 500,700 |
| 2024-05-02 | 108.00 | 108.00 | 98.000 | 100.00 | 100.00 | 475,100 |
| 2024-04-30 | 109.00 | 109.00 | 98.000 | 100.00 | 100.00 | 196,100 |
| 2024-04-29 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 557,600 |
| 2024-04-26 | 105.00 | 105.00 | 98.000 | 99.000 | 99.000 | 675,800 |
| 2024-04-25 | 115.00 | 115.00 | 99.000 | 100.00 | 100.00 | 2,718,000 |
| 2024-04-24 | 109.00 | 114.00 | 103.00 | 106.00 | 106.00 | 3,345,000 |
| 2024-04-23 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1,869,800 |
| 2024-04-22 | 101.00 | 114.00 | 101.00 | 111.00 | 111.00 | 2,385,000 |
| 2024-04-19 | 117.00 | 122.00 | 102.00 | 111.00 | 111.00 | 7,926,100 |
| 2024-04-18 | 113.00 | 130.00 | 113.00 | 117.00 | 117.00 | 8,187,700 |
| 2024-04-17 | 100.00 | 132.00 | 100.00 | 123.00 | 123.00 | 31,704,000 |
| 2024-04-16 | 120.00 | 127.00 | 99.000 | 100.00 | 100.00 | 14,968,400 |
| 2024-04-05 | 81.000 | 113.00 | 81.000 | 113.00 | 113.00 | 26,612,900 |
| 2024-04-04 | 75.000 | 95.000 | 75.000 | 84.000 | 84.000 | 4,754,600 |
| 2024-04-03 | 79.000 | 92.000 | 78.000 | 83.000 | 83.000 | 4,424,200 |
| 2024-04-02 | 72.000 | 82.000 | 72.000 | 81.000 | 81.000 | 331,700 |
| 2024-04-01 | 90.000 | 97.000 | 76.000 | 79.000 | 79.000 | 2,474,000 |
| 2024-03-28 | 96.000 | 105.00 | 96.000 | 97.000 | 97.000 | 810,700 |
| 2024-03-27 | 96.000 | 104.00 | 96.000 | 103.00 | 103.00 | 333,400 |
| 2024-03-26 | 105.00 | 105.00 | 98.000 | 103.00 | 103.00 | 639,900 |
| 2024-03-25 | 106.00 | 106.00 | 100.00 | 105.00 | 105.00 | 200,200 |
| 2024-03-22 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 199,600 |
| 2024-03-21 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 314,000 |
| 2024-03-20 | 102.00 | 110.00 | 102.00 | 107.00 | 107.00 | 862,900 |
| 2024-03-19 | 102.00 | 112.00 | 102.00 | 109.00 | 109.00 | 408,400 |
| 2024-03-18 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 338,500 |
| 2024-03-15 | 101.00 | 112.00 | 101.00 | 110.00 | 110.00 | 429,800 |
| 2024-03-14 | 102.00 | 113.00 | 102.00 | 109.00 | 109.00 | 230,100 |
| 2024-03-13 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,780,400 |
| 2024-03-08 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,269,900 |
| 2024-03-07 | 105.00 | 117.00 | 104.00 | 113.00 | 113.00 | 1,890,500 |
| 2024-03-06 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 236,400 |
| 2024-03-05 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 403,400 |
| 2024-03-04 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 149,900 |
| 2024-03-01 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 328,300 |
| 2024-02-29 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 284,700 |
| 2024-02-28 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 176,400 |
| 2024-02-27 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 192,600 |
| 2024-02-26 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 521,900 |
| 2024-02-23 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 410,000 |
| 2024-02-22 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | 529,000 |
| 2024-02-21 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 273,000 |
| 2024-02-20 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 136,200 |
| 2024-02-19 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 163,200 |
| 2024-02-16 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 554,800 |
| 2024-02-15 | 107.00 | 128.00 | 107.00 | 116.00 | 116.00 | 3,414,900 |
| 2024-02-13 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 359,700 |
| 2024-02-12 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 381,100 |
| 2024-02-07 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 436,400 |
| 2024-02-06 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 144,500 |
| 2024-02-05 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 309,000 |
| 2024-02-02 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,800 |
| 2024-02-01 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 133,000 |
| 2024-01-31 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 143,500 |
| 2024-01-30 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 51,100 |
| 2024-01-29 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 267,100 |
| 2024-01-26 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 151,000 |
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.