Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 363,900 |
| 2024-01-24 | 127.00 | 127.00 | 118.00 | 123.00 | 123.00 | 904,800 |
| 2024-01-23 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 456,600 |
| 2024-01-22 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 168,100 |
| 2024-01-19 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 93,300 |
| 2024-01-18 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 499,300 |
| 2024-01-17 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 301,900 |
| 2024-01-16 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 241,100 |
| 2024-01-15 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 124,200 |
| 2024-01-12 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 258,500 |
| 2024-01-11 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 302,700 |
| 2024-01-10 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 940,800 |
| 2024-01-09 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 557,500 |
| 2024-01-08 | 124.00 | 133.00 | 124.00 | 132.00 | 132.00 | 735,000 |
| 2024-01-05 | 123.00 | 139.00 | 123.00 | 132.00 | 132.00 | 4,485,900 |
| 2024-01-04 | 130.00 | 134.00 | 123.00 | 131.00 | 131.00 | 1,451,700 |
| 2024-01-03 | 118.00 | 136.00 | 118.00 | 130.00 | 130.00 | 5,342,900 |
| 2024-01-02 | 116.00 | 128.00 | 116.00 | 125.00 | 125.00 | 151,200 |
| 2023-12-29 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 319,300 |
| 2023-12-28 | 117.00 | 125.00 | 117.00 | 124.00 | 124.00 | 250,300 |
| 2023-12-27 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 297,500 |
| 2023-12-22 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 118,800 |
| 2023-12-21 | 118.00 | 128.00 | 118.00 | 127.00 | 127.00 | 291,600 |
| 2023-12-20 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 284,300 |
| 2023-12-19 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 333,900 |
| 2023-12-18 | 123.00 | 134.00 | 123.00 | 126.00 | 126.00 | 1,271,500 |
| 2023-12-15 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 399,400 |
| 2023-12-14 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 360,200 |
| 2023-12-13 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 94,500 |
| 2023-12-12 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 381,400 |
| 2023-12-11 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 422,400 |
| 2023-12-08 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 384,900 |
| 2023-12-07 | 125.00 | 134.00 | 125.00 | 127.00 | 127.00 | 841,600 |
| 2023-12-06 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 539,400 |
| 2023-12-05 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 1,123,300 |
| 2023-12-04 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 525,600 |
| 2023-12-01 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 415,200 |
| 2023-11-30 | 129.00 | 139.00 | 129.00 | 135.00 | 135.00 | 872,900 |
| 2023-11-29 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 255,100 |
| 2023-11-28 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 227,300 |
| 2023-11-27 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 254,400 |
| 2023-11-24 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 888,800 |
| 2023-11-23 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 764,800 |
| 2023-11-22 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 339,200 |
| 2023-11-21 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 438,100 |
| 2023-11-20 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 583,700 |
| 2023-11-17 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 685,400 |
| 2023-11-16 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,051,900 |
| 2023-11-15 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 611,900 |
| 2023-11-14 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 520,700 |
| 2023-11-13 | 132.00 | 140.00 | 132.00 | 139.00 | 139.00 | 584,100 |
| 2023-11-10 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 312,200 |
| 2023-11-09 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | 1,219,100 |
| 2023-11-08 | 134.00 | 142.00 | 134.00 | 139.00 | 139.00 | 498,600 |
| 2023-11-07 | 135.00 | 143.00 | 135.00 | 141.00 | 141.00 | 240,500 |
| 2023-11-06 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 743,000 |
| 2023-11-03 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,900,000 |
| 2023-11-02 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,082,000 |
| 2023-11-01 | 144.00 | 146.00 | 140.00 | 140.00 | 140.00 | 3,147,300 |
| 2023-10-31 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,151,000 |
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.