Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | 1,679,000 |
| 2022-05-11 | 256.00 | 260.00 | 240.00 | 240.00 | 240.00 | 8,497,200 |
| 2022-05-10 | 218.00 | 256.00 | 206.00 | 256.00 | 256.00 | 40,453,600 |
| 2022-05-09 | 234.00 | 242.00 | 220.00 | 220.00 | 220.00 | 18,174,000 |
| 2022-04-28 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | 14,595,400 |
| 2022-04-27 | 250.00 | 264.00 | 250.00 | 250.00 | 250.00 | 2,636,500 |
| 2022-04-26 | 282.00 | 282.00 | 268.00 | 268.00 | 268.00 | 1,351,400 |
| 2022-04-25 | 308.00 | 308.00 | 288.00 | 288.00 | 288.00 | 2,229,000 |
| 2022-04-22 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | 1,541,200 |
| 2022-04-21 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 2,431,500 |
| 2022-04-20 | 316.00 | 320.00 | 304.00 | 308.00 | 308.00 | 2,451,500 |
| 2022-04-19 | 316.00 | 324.00 | 314.00 | 316.00 | 316.00 | 2,499,000 |
| 2022-04-18 | 324.00 | 342.00 | 314.00 | 316.00 | 316.00 | 6,467,100 |
| 2022-04-14 | 296.00 | 336.00 | 296.00 | 324.00 | 324.00 | 11,687,600 |
| 2022-04-13 | 290.00 | 306.00 | 286.00 | 294.00 | 294.00 | 4,647,500 |
| 2022-04-12 | 256.00 | 304.00 | 256.00 | 288.00 | 288.00 | 10,941,700 |
| 2022-04-11 | 270.00 | 272.00 | 252.00 | 254.00 | 254.00 | 4,786,500 |
| 2022-04-08 | 266.00 | 274.00 | 266.00 | 270.00 | 270.00 | 822,400 |
| 2022-04-07 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | 737,300 |
| 2022-04-06 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 440,900 |
| 2022-04-05 | 268.00 | 280.00 | 266.00 | 274.00 | 274.00 | 1,153,900 |
| 2022-04-04 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 1,934,700 |
| 2022-04-01 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | 675,900 |
| 2022-03-31 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | 427,000 |
| 2022-03-30 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | 781,300 |
| 2022-03-29 | 282.00 | 304.00 | 282.00 | 294.00 | 294.00 | 523,800 |
| 2022-03-28 | 298.00 | 312.00 | 296.00 | 298.00 | 298.00 | 3,432,700 |
| 2022-03-25 | 288.00 | 306.00 | 286.00 | 296.00 | 296.00 | 2,439,800 |
| 2022-03-24 | 274.00 | 290.00 | 274.00 | 286.00 | 286.00 | 878,400 |
| 2022-03-23 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 431,000 |
| 2022-03-22 | 262.00 | 288.00 | 262.00 | 282.00 | 282.00 | 918,600 |
| 2022-03-21 | 252.00 | 282.00 | 252.00 | 276.00 | 276.00 | 2,284,000 |
| 2022-03-18 | 256.00 | 274.00 | 256.00 | 268.00 | 268.00 | 876,500 |
| 2022-03-17 | 258.00 | 280.00 | 258.00 | 270.00 | 270.00 | 2,522,100 |
| 2022-03-16 | 244.00 | 270.00 | 244.00 | 266.00 | 266.00 | 1,128,900 |
| 2022-03-15 | 240.00 | 266.00 | 240.00 | 260.00 | 260.00 | 1,268,700 |
| 2022-03-14 | 254.00 | 282.00 | 254.00 | 256.00 | 256.00 | 3,504,000 |
| 2022-03-11 | 268.00 | 288.00 | 268.00 | 272.00 | 272.00 | 1,572,500 |
| 2022-03-10 | 268.00 | 282.00 | 268.00 | 276.00 | 276.00 | 372,700 |
| 2022-03-09 | 264.00 | 288.00 | 264.00 | 278.00 | 278.00 | 1,560,200 |
| 2022-03-08 | 304.00 | 308.00 | 280.00 | 282.00 | 282.00 | 4,401,700 |
| 2022-03-07 | 270.00 | 304.00 | 266.00 | 300.00 | 300.00 | 13,333,200 |
| 2022-03-04 | 276.00 | 276.00 | 252.00 | 264.00 | 264.00 | 3,974,100 |
| 2022-03-02 | 272.00 | 272.00 | 246.00 | 258.00 | 258.00 | 2,898,600 |
| 2022-03-01 | 276.00 | 276.00 | 248.00 | 258.00 | 258.00 | 1,952,400 |
| 2022-02-25 | 266.00 | 270.00 | 254.00 | 262.00 | 262.00 | 2,323,300 |
| 2022-02-24 | 266.00 | 282.00 | 266.00 | 268.00 | 268.00 | 1,826,800 |
| 2022-02-23 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,137,300 |
| 2022-02-22 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1,123,500 |
| 2022-02-21 | 286.00 | 300.00 | 286.00 | 292.00 | 292.00 | 1,565,000 |
| 2022-02-18 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 654,100 |
| 2022-02-17 | 280.00 | 296.00 | 280.00 | 292.00 | 292.00 | 354,300 |
| 2022-02-16 | 274.00 | 296.00 | 274.00 | 294.00 | 294.00 | 291,900 |
| 2022-02-15 | 298.00 | 302.00 | 290.00 | 290.00 | 290.00 | 923,600 |
| 2022-02-14 | 284.00 | 302.00 | 284.00 | 296.00 | 296.00 | 578,000 |
| 2022-02-11 | 282.00 | 306.00 | 282.00 | 298.00 | 298.00 | 476,800 |
| 2022-02-10 | 296.00 | 316.00 | 296.00 | 300.00 | 300.00 | 704,100 |
| 2022-02-09 | 294.00 | 320.00 | 290.00 | 304.00 | 304.00 | 4,734,100 |
| 2022-02-08 | 280.00 | 302.00 | 280.00 | 298.00 | 298.00 | 260,400 |
| 2022-02-07 | 278.00 | 300.00 | 278.00 | 296.00 | 296.00 | 421,500 |
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.