Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2,806,600 |
| 2025-11-04 | 161.00 | 165.00 | 155.00 | 156.00 | 156.00 | 12,339,200 |
| 2025-11-03 | 150.00 | 181.00 | 150.00 | 164.00 | 164.00 | 159,501,300 |
| 2025-10-31 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | 5,633,900 |
| 2025-10-30 | 152.00 | 168.00 | 152.00 | 155.00 | 155.00 | 41,307,100 |
| 2025-10-29 | 154.00 | 157.00 | 151.00 | 152.00 | 152.00 | 1,362,300 |
| 2025-10-28 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | 4,085,900 |
| 2025-10-27 | 159.00 | 159.00 | 151.00 | 153.00 | 153.00 | 3,873,000 |
| 2025-10-24 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 4,431,100 |
| 2025-10-23 | 168.00 | 168.00 | 155.00 | 156.00 | 156.00 | 13,119,400 |
| 2025-10-22 | 159.00 | 172.00 | 157.00 | 164.00 | 164.00 | 30,212,000 |
| 2025-10-21 | 160.00 | 163.00 | 150.00 | 157.00 | 157.00 | 13,222,500 |
| 2025-10-20 | 180.00 | 222.00 | 158.00 | 158.00 | 158.00 | 169,963,600 |
| 2025-10-17 | 160.00 | 214.00 | 150.00 | 180.00 | 180.00 | 181,172,000 |
| 2025-10-16 | 160.00 | 162.00 | 147.00 | 159.00 | 159.00 | 5,663,300 |
| 2025-10-15 | 164.00 | 178.00 | 152.00 | 152.00 | 152.00 | 45,381,600 |
| 2025-10-14 | 165.00 | 169.00 | 150.00 | 163.00 | 163.00 | 9,644,100 |
| 2025-10-13 | 158.00 | 164.00 | 156.00 | 163.00 | 163.00 | 3,700,800 |
| 2025-10-10 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | 2,323,300 |
| 2025-10-09 | 167.00 | 168.00 | 157.00 | 157.00 | 157.00 | 3,666,900 |
| 2025-10-08 | 160.00 | 173.00 | 158.00 | 164.00 | 164.00 | 10,497,900 |
| 2025-10-07 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | 5,677,700 |
| 2025-10-06 | 170.00 | 179.00 | 163.00 | 165.00 | 165.00 | 27,277,700 |
| 2025-10-03 | 166.00 | 171.00 | 158.00 | 166.00 | 166.00 | 21,036,400 |
| 2025-10-02 | 174.00 | 179.00 | 163.00 | 165.00 | 165.00 | 27,433,600 |
| 2025-10-01 | 155.00 | 197.00 | 153.00 | 188.00 | 188.00 | 251,781,900 |
| 2025-09-30 | 134.00 | 148.00 | 133.00 | 148.00 | 148.00 | 25,298,100 |
| 2025-09-29 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,085,600 |
| 2025-09-26 | 134.00 | 138.00 | 131.00 | 132.00 | 132.00 | 1,863,100 |
| 2025-09-25 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | 2,012,100 |
| 2025-09-24 | 141.00 | 142.00 | 134.00 | 136.00 | 136.00 | 3,568,400 |
| 2025-09-23 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2,066,900 |
| 2025-09-22 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 1,788,800 |
| 2025-09-19 | 147.00 | 148.00 | 138.00 | 139.00 | 139.00 | 3,264,000 |
| 2025-09-18 | 142.00 | 147.00 | 135.00 | 142.00 | 142.00 | 14,201,300 |
| 2025-09-17 | 121.00 | 162.00 | 121.00 | 142.00 | 142.00 | 110,791,900 |
| 2025-09-16 | 122.00 | 124.00 | 117.00 | 122.00 | 122.00 | 1,634,200 |
| 2025-09-15 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,004,500 |
| 2025-09-12 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 944,600 |
| 2025-09-11 | 119.00 | 124.00 | 117.00 | 119.00 | 119.00 | 953,100 |
| 2025-09-10 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 193,700 |
| 2025-09-09 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | 731,300 |
| 2025-09-08 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 518,900 |
| 2025-09-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-09-04 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 896,900 |
| 2025-09-03 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | 2,218,000 |
| 2025-09-02 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 2,640,400 |
| 2025-09-01 | 115.00 | 121.00 | 106.00 | 120.00 | 120.00 | 2,835,000 |
| 2025-08-29 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | 3,889,800 |
| 2025-08-28 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,077,400 |
| 2025-08-27 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 3,481,200 |
| 2025-08-26 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,757,200 |
| 2025-08-25 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3,462,400 |
| 2025-08-22 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 2,953,300 |
| 2025-08-21 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 7,158,100 |
| 2025-08-20 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 3,873,300 |
| 2025-08-19 | 133.00 | 138.00 | 130.00 | 134.00 | 134.00 | 8,544,600 |
| 2025-08-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-08-15 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2,576,200 |
| 2025-08-14 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 4,860,700 |
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.