Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 173.00 | 180.00 | 173.00 | 175.00 | 175.00 | 1,220,800 |
| 2022-08-08 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 877,800 |
| 2022-08-05 | 175.00 | 180.00 | 171.00 | 176.00 | 176.00 | 1,382,000 |
| 2022-08-04 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 1,736,200 |
| 2022-08-03 | 168.00 | 190.00 | 168.00 | 183.00 | 183.00 | 11,349,000 |
| 2022-08-02 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 386,300 |
| 2022-08-01 | 168.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,302,500 |
| 2022-07-29 | 168.00 | 176.00 | 168.00 | 169.00 | 169.00 | 1,097,400 |
| 2022-07-28 | 166.00 | 171.00 | 164.00 | 168.00 | 168.00 | 450,000 |
| 2022-07-27 | 171.00 | 175.00 | 162.00 | 163.00 | 163.00 | 1,201,100 |
| 2022-07-26 | 174.00 | 176.00 | 171.00 | 171.00 | 171.00 | 301,000 |
| 2022-07-25 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 206,100 |
| 2022-07-22 | 170.00 | 179.00 | 170.00 | 172.00 | 172.00 | 616,500 |
| 2022-07-21 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 205,300 |
| 2022-07-20 | 164.00 | 168.00 | 163.00 | 168.00 | 168.00 | 550,000 |
| 2022-07-19 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 434,500 |
| 2022-07-18 | 164.00 | 167.00 | 163.00 | 164.00 | 164.00 | 167,000 |
| 2022-07-15 | 170.00 | 170.00 | 163.00 | 164.00 | 164.00 | 237,800 |
| 2022-07-14 | 171.00 | 175.00 | 167.00 | 167.00 | 167.00 | 147,600 |
| 2022-07-13 | 167.00 | 179.00 | 167.00 | 171.00 | 171.00 | 614,600 |
| 2022-07-12 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 151,200 |
| 2022-07-11 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 252,700 |
| 2022-07-08 | 161.00 | 166.00 | 161.00 | 162.00 | 162.00 | 175,200 |
| 2022-07-07 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 81,500 |
| 2022-07-06 | 165.00 | 172.00 | 162.00 | 162.00 | 162.00 | 344,500 |
| 2022-07-05 | 162.00 | 169.00 | 162.00 | 165.00 | 165.00 | 137,300 |
| 2022-07-04 | 169.00 | 173.00 | 162.00 | 162.00 | 162.00 | 299,100 |
| 2022-07-01 | 180.00 | 180.00 | 168.00 | 169.00 | 169.00 | 714,200 |
| 2022-06-30 | 176.00 | 197.00 | 174.00 | 177.00 | 177.00 | 8,845,200 |
| 2022-06-29 | 176.00 | 186.00 | 174.00 | 176.00 | 176.00 | 888,200 |
| 2022-06-28 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 225,700 |
| 2022-06-27 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 500,600 |
| 2022-06-24 | 180.00 | 183.00 | 179.00 | 179.00 | 179.00 | 158,500 |
| 2022-06-23 | 180.00 | 188.00 | 175.00 | 179.00 | 179.00 | 869,800 |
| 2022-06-22 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 163,600 |
| 2022-06-21 | 169.00 | 182.00 | 169.00 | 180.00 | 180.00 | 202,200 |
| 2022-06-20 | 181.00 | 183.00 | 171.00 | 178.00 | 178.00 | 192,000 |
| 2022-06-17 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 178,500 |
| 2022-06-16 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 254,200 |
| 2022-06-15 | 185.00 | 187.00 | 178.00 | 179.00 | 179.00 | 488,400 |
| 2022-06-14 | 178.00 | 188.00 | 178.00 | 181.00 | 181.00 | 602,400 |
| 2022-06-13 | 194.00 | 194.00 | 186.00 | 186.00 | 186.00 | 1,167,400 |
| 2022-06-10 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | 916,700 |
| 2022-06-09 | 195.00 | 214.00 | 193.00 | 197.00 | 197.00 | 8,130,300 |
| 2022-06-08 | 191.00 | 200.00 | 190.00 | 193.00 | 193.00 | 708,500 |
| 2022-06-07 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 567,100 |
| 2022-06-06 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 494,700 |
| 2022-06-03 | 194.00 | 196.00 | 191.00 | 194.00 | 194.00 | 1,090,300 |
| 2022-06-02 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 935,000 |
| 2022-05-31 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 767,700 |
| 2022-05-30 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | 1,338,300 |
| 2022-05-27 | 192.00 | 194.00 | 189.00 | 192.00 | 192.00 | 960,200 |
| 2022-05-25 | 197.00 | 197.00 | 187.00 | 192.00 | 192.00 | 1,294,500 |
| 2022-05-24 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 677,100 |
| 2022-05-23 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,078,300 |
| 2022-05-20 | 194.00 | 204.00 | 193.00 | 196.00 | 196.00 | 1,370,000 |
| 2022-05-19 | 206.00 | 206.00 | 192.00 | 193.00 | 193.00 | 5,728,600 |
| 2022-05-18 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,348,500 |
| 2022-05-17 | 218.00 | 220.00 | 202.00 | 210.00 | 210.00 | 3,998,500 |
| 2022-05-13 | 210.00 | 230.00 | 210.00 | 212.00 | 212.00 | 5,103,200 |
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.