Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 3,153,300 |
| 2023-05-02 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,135,100 |
| 2023-04-28 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | 2,786,900 |
| 2023-04-27 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,584,500 |
| 2023-04-26 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,229,900 |
| 2023-04-18 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 2,757,000 |
| 2023-04-17 | 138.00 | 152.00 | 138.00 | 139.00 | 139.00 | 42,080,200 |
| 2023-04-14 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,546,700 |
| 2023-04-13 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 2,195,100 |
| 2023-04-12 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 5,444,600 |
| 2023-04-11 | 140.00 | 154.00 | 138.00 | 140.00 | 140.00 | 44,135,500 |
| 2023-04-10 | 146.00 | 150.00 | 136.00 | 137.00 | 137.00 | 6,207,200 |
| 2023-04-06 | 149.00 | 163.00 | 146.00 | 146.00 | 146.00 | 24,109,000 |
| 2023-04-05 | 139.00 | 158.00 | 137.00 | 149.00 | 149.00 | 32,929,400 |
| 2023-04-04 | 140.00 | 144.00 | 137.00 | 139.00 | 139.00 | 3,218,000 |
| 2023-04-03 | 138.00 | 153.00 | 136.00 | 139.00 | 139.00 | 20,669,500 |
| 2023-03-31 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,058,800 |
| 2023-03-30 | 128.00 | 140.00 | 128.00 | 137.00 | 137.00 | 1,054,300 |
| 2023-03-29 | 131.00 | 141.00 | 131.00 | 137.00 | 137.00 | 2,695,200 |
| 2023-03-28 | 142.00 | 142.00 | 132.00 | 140.00 | 140.00 | 7,075,000 |
| 2023-03-27 | 152.00 | 152.00 | 141.00 | 141.00 | 141.00 | 6,899,700 |
| 2023-03-24 | 134.00 | 155.00 | 133.00 | 151.00 | 151.00 | 42,376,100 |
| 2023-03-21 | 136.00 | 142.00 | 133.00 | 133.00 | 133.00 | 1,193,800 |
| 2023-03-20 | 131.00 | 138.00 | 127.00 | 136.00 | 136.00 | 2,520,800 |
| 2023-03-17 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | 2,091,000 |
| 2023-03-16 | 143.00 | 146.00 | 136.00 | 136.00 | 136.00 | 3,512,100 |
| 2023-03-15 | 150.00 | 163.00 | 140.00 | 143.00 | 143.00 | 36,302,300 |
| 2023-03-14 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,577,100 |
| 2023-03-13 | 145.00 | 155.00 | 144.00 | 153.00 | 153.00 | 5,176,100 |
| 2023-03-10 | 147.00 | 153.00 | 144.00 | 146.00 | 146.00 | 3,249,700 |
| 2023-03-09 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | 715,700 |
| 2023-03-08 | 140.00 | 150.00 | 140.00 | 148.00 | 148.00 | 3,285,700 |
| 2023-03-07 | 144.00 | 153.00 | 144.00 | 149.00 | 149.00 | 2,503,500 |
| 2023-03-06 | 149.00 | 154.00 | 148.00 | 151.00 | 151.00 | 2,511,800 |
| 2023-03-03 | 152.00 | 153.00 | 144.00 | 149.00 | 149.00 | 4,308,400 |
| 2023-03-02 | 165.00 | 166.00 | 153.00 | 153.00 | 153.00 | 7,419,300 |
| 2023-03-01 | 157.00 | 175.00 | 157.00 | 164.00 | 164.00 | 77,999,900 |
| 2023-02-28 | 165.00 | 170.00 | 154.00 | 156.00 | 156.00 | 5,815,000 |
| 2023-02-27 | 174.00 | 174.00 | 162.00 | 165.00 | 165.00 | 5,019,300 |
| 2023-02-24 | 177.00 | 179.00 | 174.00 | 174.00 | 174.00 | 1,359,800 |
| 2023-02-23 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | 3,201,600 |
| 2023-02-22 | 184.00 | 187.00 | 175.00 | 177.00 | 177.00 | 4,649,500 |
| 2023-02-21 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | 2,697,700 |
| 2023-02-20 | 189.00 | 193.00 | 180.00 | 192.00 | 192.00 | 6,210,200 |
| 2023-02-17 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | 3,690,100 |
| 2023-02-16 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 3,662,900 |
| 2023-02-15 | 194.00 | 195.00 | 188.00 | 193.00 | 193.00 | 6,445,500 |
| 2023-02-14 | 187.00 | 195.00 | 183.00 | 194.00 | 194.00 | 18,312,700 |
| 2023-02-13 | 196.00 | 196.00 | 187.00 | 187.00 | 187.00 | 8,900,300 |
| 2023-02-10 | 195.00 | 206.00 | 195.00 | 196.00 | 196.00 | 25,223,500 |
| 2023-02-09 | 195.00 | 196.00 | 184.00 | 195.00 | 195.00 | 9,302,900 |
| 2023-02-08 | 179.00 | 194.00 | 179.00 | 190.00 | 190.00 | 26,778,800 |
| 2023-02-07 | 175.00 | 179.00 | 165.00 | 177.00 | 177.00 | 5,525,600 |
| 2023-02-06 | 174.00 | 188.00 | 174.00 | 175.00 | 175.00 | 20,875,800 |
| 2023-02-03 | 162.00 | 175.00 | 162.00 | 174.00 | 174.00 | 11,150,300 |
| 2023-02-02 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 5,223,300 |
| 2023-02-01 | 157.00 | 174.00 | 156.00 | 168.00 | 168.00 | 29,851,000 |
| 2023-01-31 | 146.00 | 165.00 | 145.00 | 157.00 | 157.00 | 21,729,500 |
| 2023-01-30 | 144.00 | 149.00 | 140.00 | 143.00 | 143.00 | 3,576,300 |
| 2023-01-27 | 144.00 | 170.00 | 133.00 | 143.00 | 143.00 | 43,843,300 |
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.