Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,151,000 |
| 2023-10-30 | 143.00 | 153.00 | 143.00 | 144.00 | 144.00 | 6,529,900 |
| 2023-10-27 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 989,600 |
| 2023-10-26 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,725,700 |
| 2023-10-25 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 1,225,400 |
| 2023-10-24 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 1,555,500 |
| 2023-10-23 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 2,037,900 |
| 2023-10-20 | 145.00 | 153.00 | 142.00 | 144.00 | 144.00 | 11,568,700 |
| 2023-10-19 | 174.00 | 186.00 | 139.00 | 143.00 | 143.00 | 93,208,900 |
| 2023-10-18 | 134.00 | 173.00 | 134.00 | 170.00 | 170.00 | 93,385,200 |
| 2023-10-17 | 136.00 | 158.00 | 136.00 | 142.00 | 142.00 | 22,815,600 |
| 2023-10-16 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 987,600 |
| 2023-10-13 | 147.00 | 148.00 | 142.00 | 146.00 | 146.00 | 921,800 |
| 2023-10-12 | 149.00 | 155.00 | 146.00 | 146.00 | 146.00 | 5,415,000 |
| 2023-10-11 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 538,500 |
| 2023-10-10 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 957,300 |
| 2023-10-09 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 657,500 |
| 2023-10-06 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 920,600 |
| 2023-10-05 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 739,300 |
| 2023-10-04 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | 3,032,900 |
| 2023-10-03 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 837,400 |
| 2023-10-02 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 903,200 |
| 2023-09-29 | 158.00 | 158.00 | 149.00 | 152.00 | 152.00 | 3,268,500 |
| 2023-09-27 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,426,700 |
| 2023-09-26 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 3,990,100 |
| 2023-09-25 | 158.00 | 163.00 | 157.00 | 159.00 | 159.00 | 6,223,100 |
| 2023-09-22 | 157.00 | 162.00 | 156.00 | 159.00 | 159.00 | 8,228,100 |
| 2023-09-21 | 154.00 | 158.00 | 153.00 | 156.00 | 156.00 | 3,691,000 |
| 2023-09-20 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1,368,500 |
| 2023-09-19 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 1,237,000 |
| 2023-09-18 | 146.00 | 157.00 | 146.00 | 154.00 | 154.00 | 1,532,400 |
| 2023-09-15 | 151.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1,671,800 |
| 2023-09-14 | 145.00 | 158.00 | 145.00 | 152.00 | 152.00 | 3,450,200 |
| 2023-09-13 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 2,857,700 |
| 2023-09-12 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 3,260,400 |
| 2023-09-11 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 6,940,500 |
| 2023-09-08 | 155.00 | 198.00 | 154.00 | 157.00 | 157.00 | 126,579,000 |
| 2023-09-07 | 150.00 | 161.00 | 150.00 | 155.00 | 155.00 | 1,452,100 |
| 2023-09-06 | 146.00 | 157.00 | 146.00 | 157.00 | 157.00 | 915,700 |
| 2023-09-05 | 147.00 | 158.00 | 147.00 | 154.00 | 154.00 | 2,333,100 |
| 2023-09-04 | 163.00 | 185.00 | 154.00 | 155.00 | 155.00 | 60,603,800 |
| 2023-09-01 | 153.00 | 163.00 | 153.00 | 162.00 | 162.00 | 905,300 |
| 2023-08-31 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 585,000 |
| 2023-08-30 | 153.00 | 164.00 | 153.00 | 160.00 | 160.00 | 1,526,600 |
| 2023-08-29 | 162.00 | 168.00 | 161.00 | 161.00 | 161.00 | 2,005,000 |
| 2023-08-28 | 156.00 | 171.00 | 156.00 | 163.00 | 163.00 | 2,494,000 |
| 2023-08-25 | 160.00 | 171.00 | 160.00 | 165.00 | 165.00 | 2,308,800 |
| 2023-08-24 | 158.00 | 170.00 | 158.00 | 169.00 | 169.00 | 3,624,900 |
| 2023-08-23 | 162.00 | 167.00 | 160.00 | 163.00 | 163.00 | 2,732,700 |
| 2023-08-22 | 157.00 | 168.00 | 157.00 | 164.00 | 164.00 | 3,879,100 |
| 2023-08-21 | 156.00 | 202.00 | 148.00 | 167.00 | 167.00 | 66,516,300 |
| 2023-08-18 | 148.00 | 163.00 | 148.00 | 156.00 | 156.00 | 1,117,900 |
| 2023-08-16 | 159.00 | 162.00 | 154.00 | 157.00 | 157.00 | 1,715,200 |
| 2023-08-15 | 162.00 | 168.00 | 160.00 | 160.00 | 160.00 | 2,713,400 |
| 2023-08-14 | 145.00 | 166.00 | 145.00 | 160.00 | 160.00 | 5,737,800 |
| 2023-08-11 | 169.00 | 169.00 | 150.00 | 154.00 | 154.00 | 10,132,900 |
| 2023-08-10 | 197.00 | 198.00 | 169.00 | 169.00 | 169.00 | 51,946,000 |
| 2023-08-09 | 206.00 | 214.00 | 198.00 | 198.00 | 198.00 | 21,837,400 |
| 2023-08-08 | 210.00 | 220.00 | 200.00 | 208.00 | 208.00 | 49,748,800 |
| 2023-08-07 | 199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 25,694,600 |
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.