Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 172.00 | 222.00 | 167.00 | 222.00 | 222.00 | 57,291,000 |
| 2026-07-24 | 164.00 | 172.00 | 163.00 | 165.00 | 165.00 | 1,476,700 |
| 2026-07-23 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,464,200 |
| 2026-07-22 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1,605,300 |
| 2026-07-21 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 1,900,300 |
| 2026-07-20 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1,766,300 |
| 2026-07-17 | 169.00 | 171.00 | 164.00 | 167.00 | 167.00 | 1,134,000 |
| 2026-07-16 | 168.00 | 172.00 | 161.00 | 166.00 | 166.00 | 3,521,500 |
| 2026-07-15 | 180.00 | 189.00 | 166.00 | 169.00 | 169.00 | 16,732,500 |
| 2026-07-14 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1,068,400 |
| 2026-07-13 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1,208,800 |
| 2026-07-10 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1,163,600 |
| 2026-07-09 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 350,800 |
| 2026-07-08 | 162.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1,066,100 |
| 2026-07-07 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 637,200 |
| 2026-07-06 | 157.00 | 166.00 | 157.00 | 161.00 | 161.00 | 1,023,600 |
| 2026-07-03 | 157.00 | 160.00 | 150.00 | 155.00 | 155.00 | 1,051,900 |
| 2026-07-02 | 165.00 | 166.00 | 140.00 | 157.00 | 157.00 | 2,714,800 |
| 2026-07-01 | 156.00 | 167.00 | 156.00 | 160.00 | 160.00 | 1,554,200 |
| 2026-06-30 | 160.00 | 168.00 | 152.00 | 156.00 | 156.00 | 2,704,500 |
| 2026-06-29 | 152.00 | 183.00 | 151.00 | 160.00 | 160.00 | 11,663,400 |
| 2026-06-26 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | 535,300 |
| 2026-06-25 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 546,500 |
| 2026-06-24 | 164.00 | 166.00 | 153.00 | 153.00 | 153.00 | 1,348,700 |
| 2026-06-23 | 163.00 | 173.00 | 160.00 | 164.00 | 164.00 | 1,822,600 |
| 2026-06-22 | 167.00 | 170.00 | 161.00 | 163.00 | 163.00 | 2,060,000 |
| 2026-06-19 | 159.00 | 183.00 | 156.00 | 165.00 | 165.00 | 9,931,000 |
| 2026-06-18 | 168.00 | 171.00 | 157.00 | 159.00 | 159.00 | 3,045,000 |
| 2026-06-17 | 162.00 | 175.00 | 156.00 | 167.00 | 167.00 | 22,970,400 |
| 2026-06-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-06-15 | 126.00 | 168.00 | 126.00 | 162.00 | 162.00 | 8,841,600 |
| 2026-06-12 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 476,200 |
| 2026-06-11 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 593,700 |
| 2026-06-10 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 372,500 |
| 2026-06-09 | 116.00 | 135.00 | 116.00 | 123.00 | 123.00 | 312,800 |
| 2026-06-08 | 121.00 | 135.00 | 117.00 | 117.00 | 117.00 | 634,900 |
| 2026-06-05 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 256,000 |
| 2026-06-04 | 142.00 | 146.00 | 130.00 | 134.00 | 134.00 | 523,800 |
| 2026-06-03 | 146.00 | 146.00 | 137.00 | 138.00 | 138.00 | 360,700 |
| 2026-06-02 | 148.00 | 150.00 | 143.00 | 145.00 | 145.00 | 135,900 |
| 2026-06-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-05-29 | 147.00 | 152.00 | 143.00 | 147.00 | 147.00 | 2,016,300 |
| 2026-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-05-27 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-05-26 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 120,700 |
| 2026-05-25 | 143.00 | 146.00 | 140.00 | 145.00 | 145.00 | 264,700 |
| 2026-05-22 | 135.00 | 147.00 | 134.00 | 140.00 | 140.00 | 1,236,600 |
| 2026-05-21 | 143.00 | 148.00 | 132.00 | 133.00 | 133.00 | 1,034,000 |
| 2026-05-20 | 146.00 | 151.00 | 141.00 | 147.00 | 147.00 | 638,300 |
| 2026-05-19 | 149.00 | 152.00 | 143.00 | 147.00 | 147.00 | 526,300 |
| 2026-05-18 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 441,700 |
| 2026-05-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-05-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-05-13 | 151.00 | 155.00 | 146.00 | 149.00 | 149.00 | 617,000 |
| 2026-05-12 | 154.00 | 158.00 | 151.00 | 151.00 | 151.00 | 731,900 |
| 2026-05-11 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 945,600 |
| 2026-05-08 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,221,000 |
| 2026-05-07 | 161.00 | 166.00 | 158.00 | 160.00 | 160.00 | 1,803,800 |
| 2026-05-06 | 155.00 | 167.00 | 154.00 | 162.00 | 162.00 | 8,418,200 |
| 2026-05-05 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 2,095,900 |
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.