Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 135.00 | 149.00 | 135.00 | 144.00 | 144.00 | 149,000 |
| 2022-11-01 | 139.00 | 148.00 | 139.00 | 143.00 | 143.00 | 500,800 |
| 2022-10-31 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 134,200 |
| 2022-10-28 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 97,300 |
| 2022-10-27 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 165,300 |
| 2022-10-26 | 145.00 | 151.00 | 145.00 | 148.00 | 148.00 | 98,700 |
| 2022-10-25 | 145.00 | 154.00 | 145.00 | 147.00 | 147.00 | 708,100 |
| 2022-10-24 | 146.00 | 151.00 | 146.00 | 146.00 | 146.00 | 178,500 |
| 2022-10-21 | 137.00 | 150.00 | 137.00 | 147.00 | 147.00 | 197,700 |
| 2022-10-20 | 141.00 | 152.00 | 141.00 | 145.00 | 145.00 | 669,400 |
| 2022-10-19 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 1,201,900 |
| 2022-10-18 | 139.00 | 149.00 | 139.00 | 141.00 | 141.00 | 452,200 |
| 2022-10-17 | 156.00 | 156.00 | 148.00 | 149.00 | 149.00 | 755,000 |
| 2022-10-14 | 148.00 | 159.00 | 148.00 | 156.00 | 156.00 | 224,500 |
| 2022-10-13 | 158.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,056,300 |
| 2022-10-12 | 154.00 | 166.00 | 154.00 | 158.00 | 158.00 | 929,500 |
| 2022-10-11 | 160.00 | 182.00 | 157.00 | 163.00 | 163.00 | 11,953,900 |
| 2022-10-10 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 450,600 |
| 2022-10-07 | 165.00 | 172.00 | 163.00 | 164.00 | 164.00 | 1,641,200 |
| 2022-10-06 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 447,600 |
| 2022-10-05 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 100,400 |
| 2022-10-04 | 165.00 | 175.00 | 164.00 | 167.00 | 167.00 | 259,600 |
| 2022-10-03 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 175,500 |
| 2022-09-30 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 477,100 |
| 2022-09-29 | 173.00 | 181.00 | 161.00 | 162.00 | 162.00 | 3,124,300 |
| 2022-09-28 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | 293,400 |
| 2022-09-27 | 173.00 | 179.00 | 170.00 | 175.00 | 175.00 | 944,000 |
| 2022-09-26 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 431,500 |
| 2022-09-23 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 287,200 |
| 2022-09-22 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 334,200 |
| 2022-09-21 | 176.00 | 183.00 | 175.00 | 175.00 | 175.00 | 2,337,500 |
| 2022-09-20 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | 431,900 |
| 2022-09-19 | 179.00 | 187.00 | 177.00 | 178.00 | 178.00 | 1,181,200 |
| 2022-09-16 | 182.00 | 184.00 | 177.00 | 179.00 | 179.00 | 1,324,100 |
| 2022-09-15 | 180.00 | 186.00 | 178.00 | 179.00 | 179.00 | 1,994,700 |
| 2022-09-14 | 172.00 | 189.00 | 172.00 | 180.00 | 180.00 | 8,046,300 |
| 2022-09-13 | 175.00 | 197.00 | 174.00 | 179.00 | 179.00 | 21,068,100 |
| 2022-09-12 | 176.00 | 180.00 | 173.00 | 174.00 | 174.00 | 597,100 |
| 2022-09-09 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | 1,782,400 |
| 2022-09-08 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,000,100 |
| 2022-09-07 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 477,800 |
| 2022-09-06 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 984,100 |
| 2022-09-05 | 173.00 | 178.00 | 172.00 | 177.00 | 177.00 | 336,100 |
| 2022-09-02 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 748,100 |
| 2022-09-01 | 181.00 | 185.00 | 175.00 | 175.00 | 175.00 | 3,444,900 |
| 2022-08-31 | 169.00 | 185.00 | 169.00 | 180.00 | 180.00 | 9,396,600 |
| 2022-08-30 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 598,400 |
| 2022-08-29 | 172.00 | 173.00 | 166.00 | 169.00 | 169.00 | 475,500 |
| 2022-08-26 | 173.00 | 177.00 | 171.00 | 172.00 | 172.00 | 313,800 |
| 2022-08-25 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 403,800 |
| 2022-08-24 | 172.00 | 176.00 | 172.00 | 173.00 | 173.00 | 257,000 |
| 2022-08-23 | 165.00 | 174.00 | 165.00 | 172.00 | 172.00 | 384,400 |
| 2022-08-22 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 386,000 |
| 2022-08-19 | 167.00 | 178.00 | 167.00 | 175.00 | 175.00 | 364,300 |
| 2022-08-18 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 631,800 |
| 2022-08-16 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 588,700 |
| 2022-08-15 | 177.00 | 180.00 | 173.00 | 176.00 | 176.00 | 1,066,900 |
| 2022-08-12 | 178.00 | 183.00 | 175.00 | 177.00 | 177.00 | 1,584,400 |
| 2022-08-11 | 174.00 | 198.00 | 173.00 | 178.00 | 178.00 | 20,699,500 |
| 2022-08-10 | 166.00 | 178.00 | 166.00 | 173.00 | 173.00 | 404,100 |
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.