Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 300.00 | 302.00 | 290.00 | 298.00 | 298.00 | 423,400 |
| 2022-02-03 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | 503,100 |
| 2022-02-02 | 314.00 | 320.00 | 298.00 | 300.00 | 300.00 | 1,931,900 |
| 2022-01-31 | 310.00 | 314.00 | 304.00 | 312.00 | 312.00 | 668,700 |
| 2022-01-28 | 312.00 | 316.00 | 300.00 | 310.00 | 310.00 | 270,400 |
| 2022-01-27 | 294.00 | 316.00 | 294.00 | 312.00 | 312.00 | 420,700 |
| 2022-01-26 | 310.00 | 312.00 | 302.00 | 310.00 | 310.00 | 264,900 |
| 2022-01-25 | 306.00 | 318.00 | 306.00 | 310.00 | 310.00 | 660,400 |
| 2022-01-24 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 592,700 |
| 2022-01-21 | 314.00 | 324.00 | 294.00 | 304.00 | 304.00 | 1,218,700 |
| 2022-01-20 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 116,000 |
| 2022-01-19 | 312.00 | 322.00 | 312.00 | 312.00 | 312.00 | 107,500 |
| 2022-01-18 | 322.00 | 324.00 | 310.00 | 312.00 | 312.00 | 602,400 |
| 2022-01-17 | 322.00 | 326.00 | 316.00 | 318.00 | 318.00 | 225,300 |
| 2022-01-14 | 318.00 | 324.00 | 310.00 | 322.00 | 322.00 | 223,200 |
| 2022-01-13 | 314.00 | 328.00 | 314.00 | 318.00 | 318.00 | 536,200 |
| 2022-01-12 | 328.00 | 336.00 | 310.00 | 314.00 | 314.00 | 995,300 |
| 2022-01-11 | 336.00 | 336.00 | 324.00 | 326.00 | 326.00 | 456,300 |
| 2022-01-10 | 334.00 | 340.00 | 330.00 | 332.00 | 332.00 | 719,100 |
| 2022-01-07 | 336.00 | 342.00 | 334.00 | 334.00 | 334.00 | 464,300 |
| 2022-01-06 | 344.00 | 346.00 | 336.00 | 336.00 | 336.00 | 407,200 |
| 2022-01-05 | 344.00 | 356.00 | 342.00 | 344.00 | 344.00 | 1,204,600 |
| 2022-01-04 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 644,400 |
| 2022-01-03 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | 435,500 |
| 2021-12-30 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | 682,200 |
| 2021-12-29 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 861,600 |
| 2021-12-28 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | 401,900 |
| 2021-12-27 | 334.00 | 342.00 | 320.00 | 340.00 | 340.00 | 835,800 |
| 2021-12-24 | 334.00 | 342.00 | 332.00 | 336.00 | 336.00 | 280,800 |
| 2021-12-23 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | 265,200 |
| 2021-12-22 | 342.00 | 344.00 | 332.00 | 334.00 | 334.00 | 317,300 |
| 2021-12-21 | 340.00 | 346.00 | 336.00 | 342.00 | 342.00 | 148,300 |
| 2021-12-20 | 350.00 | 354.00 | 338.00 | 340.00 | 340.00 | 1,197,500 |
| 2021-12-17 | 354.00 | 356.00 | 342.00 | 346.00 | 346.00 | 458,300 |
| 2021-12-16 | 356.00 | 364.00 | 348.00 | 350.00 | 350.00 | 1,273,900 |
| 2021-12-15 | 348.00 | 370.00 | 346.00 | 356.00 | 356.00 | 2,265,900 |
| 2021-12-14 | 356.00 | 358.00 | 348.00 | 350.00 | 350.00 | 652,000 |
| 2021-12-13 | 346.00 | 354.00 | 342.00 | 354.00 | 354.00 | 1,511,700 |
| 2021-12-10 | 342.00 | 346.00 | 336.00 | 342.00 | 342.00 | 159,800 |
| 2021-12-09 | 348.00 | 350.00 | 342.00 | 342.00 | 342.00 | 802,900 |
| 2021-12-08 | 346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1,059,200 |
| 2021-12-07 | 350.00 | 350.00 | 332.00 | 340.00 | 340.00 | 324,200 |
| 2021-12-06 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 1,036,600 |
| 2021-12-03 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 569,400 |
| 2021-12-02 | 334.00 | 350.00 | 330.00 | 344.00 | 344.00 | 1,367,900 |
| 2021-12-01 | 342.00 | 346.00 | 334.00 | 334.00 | 334.00 | 857,500 |
| 2021-11-30 | 348.00 | 356.00 | 342.00 | 342.00 | 342.00 | 955,000 |
| 2021-11-29 | 360.00 | 360.00 | 340.00 | 348.00 | 348.00 | 2,715,400 |
| 2021-11-26 | 370.00 | 380.00 | 354.00 | 358.00 | 358.00 | 2,530,100 |
| 2021-11-25 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 924,900 |
| 2021-11-24 | 384.00 | 388.00 | 376.00 | 378.00 | 378.00 | 882,300 |
| 2021-11-23 | 376.00 | 394.00 | 370.00 | 384.00 | 384.00 | 4,932,800 |
| 2021-11-22 | 382.00 | 384.00 | 366.00 | 376.00 | 376.00 | 1,872,900 |
| 2021-11-19 | 386.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1,591,300 |
| 2021-11-18 | 378.00 | 388.00 | 374.00 | 386.00 | 386.00 | 3,218,500 |
| 2021-11-17 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,904,100 |
| 2021-11-16 | 366.00 | 390.00 | 366.00 | 370.00 | 370.00 | 5,215,000 |
| 2021-11-15 | 406.00 | 410.00 | 378.00 | 382.00 | 382.00 | 6,410,200 |
| 2021-11-12 | 380.00 | 412.00 | 380.00 | 406.00 | 406.00 | 4,797,600 |
| 2021-11-11 | 430.00 | 436.00 | 400.00 | 400.00 | 400.00 | 11,501,300 |
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.