Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-04-30 | 174.00 | 175.00 | 154.00 | 159.00 | 159.00 | 7,860,200 |
| 2026-04-29 | 162.00 | 197.00 | 158.00 | 173.00 | 173.00 | 61,725,600 |
| 2026-04-28 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | 757,400 |
| 2026-04-27 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | 292,500 |
| 2026-04-24 | 165.00 | 166.00 | 158.00 | 161.00 | 161.00 | 630,100 |
| 2026-04-23 | 167.00 | 172.00 | 165.00 | 166.00 | 166.00 | 805,500 |
| 2026-04-22 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 740,200 |
| 2026-04-21 | 165.00 | 169.00 | 163.00 | 167.00 | 167.00 | 1,480,600 |
| 2026-04-20 | 163.00 | 168.00 | 158.00 | 165.00 | 165.00 | 4,623,500 |
| 2026-04-17 | 163.00 | 170.00 | 160.00 | 163.00 | 163.00 | 4,061,700 |
| 2026-04-16 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 673,500 |
| 2026-04-15 | 160.00 | 166.00 | 160.00 | 164.00 | 164.00 | 3,350,300 |
| 2026-04-14 | 155.00 | 160.00 | 154.00 | 158.00 | 158.00 | 2,477,400 |
| 2026-04-13 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 574,800 |
| 2026-04-10 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 619,900 |
| 2026-04-09 | 149.00 | 158.00 | 147.00 | 155.00 | 155.00 | 1,948,400 |
| 2026-04-08 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 247,500 |
| 2026-04-07 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | 202,500 |
| 2026-04-06 | 146.00 | 153.00 | 145.00 | 149.00 | 149.00 | 402,700 |
| 2026-04-02 | 152.00 | 156.00 | 140.00 | 145.00 | 145.00 | 2,374,700 |
| 2026-04-01 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,151,700 |
| 2026-03-31 | 146.00 | 154.00 | 146.00 | 149.00 | 149.00 | 720,800 |
| 2026-03-30 | 140.00 | 155.00 | 139.00 | 145.00 | 145.00 | 2,217,300 |
| 2026-03-27 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 432,800 |
| 2026-03-26 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 349,600 |
| 2026-03-25 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 947,400 |
| 2026-03-17 | 130.00 | 138.00 | 130.00 | 132.00 | 132.00 | 425,100 |
| 2026-03-16 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 507,800 |
| 2026-03-13 | 143.00 | 150.00 | 135.00 | 136.00 | 136.00 | 256,700 |
| 2026-03-12 | 151.00 | 156.00 | 139.00 | 146.00 | 146.00 | 551,500 |
| 2026-03-11 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 395,500 |
| 2026-03-10 | 140.00 | 151.00 | 140.00 | 149.00 | 149.00 | 365,400 |
| 2026-03-09 | 152.00 | 152.00 | 137.00 | 140.00 | 140.00 | 1,235,900 |
| 2026-03-06 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | 830,000 |
| 2026-03-05 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 440,100 |
| 2026-03-04 | 159.00 | 164.00 | 153.00 | 156.00 | 156.00 | 2,438,900 |
| 2026-03-03 | 156.00 | 168.00 | 152.00 | 164.00 | 164.00 | 1,182,600 |
| 2026-03-02 | 169.00 | 169.00 | 157.00 | 158.00 | 158.00 | 3,693,000 |
| 2026-02-27 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | 3,182,600 |
| 2026-02-26 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 3,841,800 |
| 2026-02-25 | 172.00 | 178.00 | 169.00 | 171.00 | 171.00 | 4,773,300 |
| 2026-02-24 | 168.00 | 184.00 | 164.00 | 172.00 | 172.00 | 18,551,200 |
| 2026-02-23 | 171.00 | 176.00 | 159.00 | 166.00 | 166.00 | 13,770,700 |
| 2026-02-20 | 148.00 | 193.00 | 147.00 | 168.00 | 168.00 | 49,766,400 |
| 2026-02-19 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 800,400 |
| 2026-02-18 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 1,394,800 |
| 2026-02-13 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 548,100 |
| 2026-02-12 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | 694,900 |
| 2026-02-11 | 140.00 | 159.00 | 138.00 | 148.00 | 148.00 | 7,110,900 |
| 2026-02-10 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 748,000 |
| 2026-02-09 | 138.00 | 142.00 | 135.00 | 139.00 | 139.00 | 373,500 |
| 2026-02-06 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 563,100 |
| 2026-02-05 | 139.00 | 144.00 | 137.00 | 140.00 | 140.00 | 360,900 |
| 2026-02-04 | 135.00 | 143.00 | 135.00 | 139.00 | 139.00 | 781,800 |
| 2026-02-03 | 132.00 | 135.00 | 126.00 | 134.00 | 134.00 | 755,700 |
| 2026-02-02 | 142.00 | 144.00 | 126.00 | 132.00 | 132.00 | 919,600 |
| 2026-01-30 | 148.00 | 148.00 | 141.00 | 146.00 | 146.00 | 587,900 |
| 2026-01-29 | 141.00 | 143.00 | 123.00 | 141.00 | 141.00 | 2,296,900 |
| 2026-01-28 | 163.00 | 165.00 | 144.00 | 144.00 | 144.00 | 3,166,900 |
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.