Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 163.00 | 165.00 | 144.00 | 144.00 | 144.00 | 3,166,900 |
| 2026-01-27 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1,128,000 |
| 2026-01-26 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 2,128,800 |
| 2026-01-23 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 1,019,500 |
| 2026-01-22 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 694,900 |
| 2026-01-21 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | 1,795,800 |
| 2026-01-20 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,063,300 |
| 2026-01-19 | 168.00 | 169.00 | 164.00 | 166.00 | 166.00 | 1,491,200 |
| 2026-01-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-01-15 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,833,700 |
| 2026-01-14 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 746,200 |
| 2026-01-13 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | 1,277,800 |
| 2026-01-12 | 171.00 | 172.00 | 164.00 | 166.00 | 166.00 | 3,045,000 |
| 2026-01-09 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,037,400 |
| 2026-01-08 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1,803,100 |
| 2026-01-07 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 2,865,200 |
| 2026-01-06 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 3,015,000 |
| 2026-01-05 | 165.00 | 170.00 | 162.00 | 169.00 | 169.00 | 6,992,600 |
| 2026-01-02 | 161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,419,500 |
| 2026-01-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-30 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 3,240,500 |
| 2025-12-29 | 163.00 | 166.00 | 160.00 | 163.00 | 163.00 | 4,423,200 |
| 2025-12-26 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-24 | 162.00 | 197.00 | 161.00 | 163.00 | 163.00 | 151,117,300 |
| 2025-12-23 | 166.00 | 166.00 | 157.00 | 162.00 | 162.00 | 1,155,200 |
| 2025-12-22 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 935,900 |
| 2025-12-19 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 1,693,800 |
| 2025-12-18 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 957,500 |
| 2025-12-17 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 537,300 |
| 2025-12-16 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | 1,370,400 |
| 2025-12-15 | 174.00 | 175.00 | 166.00 | 168.00 | 168.00 | 1,938,400 |
| 2025-12-12 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1,067,100 |
| 2025-12-11 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | 4,303,300 |
| 2025-12-10 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | 2,783,800 |
| 2025-12-09 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | 3,004,100 |
| 2025-12-08 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 5,337,800 |
| 2025-12-05 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 1,527,500 |
| 2025-12-04 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 2,493,700 |
| 2025-12-03 | 180.00 | 184.00 | 176.00 | 178.00 | 178.00 | 3,928,000 |
| 2025-12-02 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | 3,296,200 |
| 2025-12-01 | 176.00 | 181.00 | 173.00 | 180.00 | 180.00 | 3,640,500 |
| 2025-11-28 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | 3,379,700 |
| 2025-11-27 | 173.00 | 185.00 | 173.00 | 179.00 | 179.00 | 10,247,900 |
| 2025-11-26 | 181.00 | 195.00 | 177.00 | 185.00 | 185.00 | 62,957,900 |
| 2025-11-25 | 176.00 | 184.00 | 173.00 | 179.00 | 179.00 | 18,341,800 |
| 2025-11-24 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 3,360,600 |
| 2025-11-21 | 174.00 | 176.00 | 171.00 | 171.00 | 171.00 | 3,312,100 |
| 2025-11-20 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 5,634,800 |
| 2025-11-19 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 2,942,600 |
| 2025-11-18 | 175.00 | 176.00 | 167.00 | 170.00 | 170.00 | 5,688,100 |
| 2025-11-17 | 170.00 | 184.00 | 170.00 | 172.00 | 172.00 | 33,041,800 |
| 2025-11-14 | 202.00 | 202.00 | 169.00 | 169.00 | 169.00 | 79,213,000 |
| 2025-11-13 | 160.00 | 204.00 | 158.00 | 197.00 | 197.00 | 219,399,200 |
| 2025-11-12 | 156.00 | 165.00 | 154.00 | 159.00 | 159.00 | 9,768,500 |
| 2025-11-11 | 162.00 | 163.00 | 156.00 | 156.00 | 156.00 | 3,880,700 |
| 2025-11-10 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 2,299,000 |
| 2025-11-07 | 160.00 | 165.00 | 158.00 | 159.00 | 159.00 | 8,468,900 |
| 2025-11-06 | 161.00 | 162.00 | 156.00 | 159.00 | 159.00 | 5,857,400 |
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.