Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 125.00 | 153.00 | 125.00 | 142.00 | 142.00 | 24,909,800 |
| 2023-01-25 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 390,500 |
| 2023-01-24 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 378,200 |
| 2023-01-20 | 129.00 | 129.00 | 120.00 | 123.00 | 123.00 | 1,237,500 |
| 2023-01-19 | 124.00 | 129.00 | 122.00 | 128.00 | 128.00 | 950,800 |
| 2023-01-18 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 531,600 |
| 2023-01-17 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 403,700 |
| 2023-01-16 | 129.00 | 149.00 | 124.00 | 127.00 | 127.00 | 12,001,300 |
| 2023-01-13 | 121.00 | 135.00 | 120.00 | 129.00 | 129.00 | 1,600,700 |
| 2023-01-12 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 357,700 |
| 2023-01-11 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 308,600 |
| 2023-01-10 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 476,100 |
| 2023-01-09 | 121.00 | 122.00 | 115.00 | 121.00 | 121.00 | 653,400 |
| 2023-01-06 | 129.00 | 130.00 | 120.00 | 121.00 | 121.00 | 1,377,400 |
| 2023-01-05 | 139.00 | 150.00 | 129.00 | 129.00 | 129.00 | 14,227,700 |
| 2023-01-04 | 125.00 | 137.00 | 124.00 | 137.00 | 137.00 | 4,138,200 |
| 2023-01-03 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 466,800 |
| 2023-01-02 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 524,300 |
| 2022-12-30 | 124.00 | 136.00 | 122.00 | 124.00 | 124.00 | 6,744,700 |
| 2022-12-29 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 192,800 |
| 2022-12-28 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 90,200 |
| 2022-12-27 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 803,800 |
| 2022-12-26 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | 295,200 |
| 2022-12-23 | 124.00 | 128.00 | 123.00 | 123.00 | 123.00 | 114,300 |
| 2022-12-22 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 228,000 |
| 2022-12-21 | 128.00 | 140.00 | 120.00 | 123.00 | 123.00 | 4,080,500 |
| 2022-12-20 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 127,300 |
| 2022-12-19 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 119,600 |
| 2022-12-16 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 22,800 |
| 2022-12-15 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 36,100 |
| 2022-12-14 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | 133,900 |
| 2022-12-13 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 199,800 |
| 2022-12-12 | 133.00 | 137.00 | 131.00 | 131.00 | 131.00 | 168,300 |
| 2022-12-09 | 132.00 | 139.00 | 130.00 | 132.00 | 132.00 | 146,100 |
| 2022-12-08 | 137.00 | 137.00 | 128.00 | 132.00 | 132.00 | 375,500 |
| 2022-12-07 | 145.00 | 145.00 | 136.00 | 137.00 | 137.00 | 462,300 |
| 2022-12-06 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 263,200 |
| 2022-12-05 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 250,800 |
| 2022-12-02 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 505,600 |
| 2022-12-01 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | 487,300 |
| 2022-11-30 | 145.00 | 149.00 | 142.00 | 143.00 | 143.00 | 657,500 |
| 2022-11-29 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 527,600 |
| 2022-11-28 | 149.00 | 152.00 | 145.00 | 146.00 | 146.00 | 804,300 |
| 2022-11-25 | 146.00 | 153.00 | 145.00 | 149.00 | 149.00 | 1,015,400 |
| 2022-11-24 | 147.00 | 159.00 | 146.00 | 151.00 | 151.00 | 2,910,000 |
| 2022-11-23 | 167.00 | 170.00 | 156.00 | 156.00 | 156.00 | 7,721,700 |
| 2022-11-22 | 150.00 | 182.00 | 149.00 | 167.00 | 167.00 | 49,886,400 |
| 2022-11-21 | 146.00 | 147.00 | 141.00 | 144.00 | 144.00 | 1,841,500 |
| 2022-11-18 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1,571,000 |
| 2022-11-17 | 156.00 | 156.00 | 141.00 | 147.00 | 147.00 | 663,900 |
| 2022-11-16 | 139.00 | 158.00 | 138.00 | 147.00 | 147.00 | 9,382,400 |
| 2022-11-15 | 140.00 | 144.00 | 136.00 | 138.00 | 138.00 | 1,069,500 |
| 2022-11-14 | 144.00 | 146.00 | 139.00 | 142.00 | 142.00 | 1,084,000 |
| 2022-11-11 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 72,500 |
| 2022-11-10 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 64,000 |
| 2022-11-09 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 205,500 |
| 2022-11-08 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 88,000 |
| 2022-11-07 | 144.00 | 149.00 | 144.00 | 145.00 | 145.00 | 140,100 |
| 2022-11-04 | 141.00 | 150.00 | 141.00 | 144.00 | 144.00 | 146,600 |
| 2022-11-03 | 141.00 | 146.00 | 141.00 | 144.00 | 144.00 | 121,000 |
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.