Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 1,334,000 |
| 2025-08-12 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,407,900 |
| 2025-08-11 | 126.00 | 135.00 | 124.00 | 131.00 | 131.00 | 8,684,700 |
| 2025-08-08 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 713,300 |
| 2025-08-07 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1,129,400 |
| 2025-08-06 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 907,200 |
| 2025-08-05 | 127.00 | 131.00 | 125.00 | 127.00 | 127.00 | 1,879,000 |
| 2025-08-04 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 2,071,600 |
| 2025-08-01 | 129.00 | 136.00 | 126.00 | 129.00 | 129.00 | 1,163,900 |
| 2025-07-31 | 130.00 | 137.00 | 127.00 | 129.00 | 129.00 | 5,116,300 |
| 2025-07-30 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,494,700 |
| 2025-07-29 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | 5,692,100 |
| 2025-07-28 | 140.00 | 158.00 | 132.00 | 135.00 | 135.00 | 81,629,900 |
| 2025-07-25 | 125.00 | 142.00 | 124.00 | 140.00 | 140.00 | 40,634,200 |
| 2025-07-24 | 122.00 | 140.00 | 120.00 | 125.00 | 125.00 | 33,025,500 |
| 2025-07-23 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 969,200 |
| 2025-07-22 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,929,100 |
| 2025-07-21 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1,335,900 |
| 2025-07-18 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 592,300 |
| 2025-07-17 | 124.00 | 127.00 | 122.00 | 125.00 | 125.00 | 2,006,200 |
| 2025-07-16 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,639,200 |
| 2025-07-15 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 3,957,500 |
| 2025-07-14 | 131.00 | 134.00 | 122.00 | 123.00 | 123.00 | 4,186,700 |
| 2025-07-11 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 4,683,000 |
| 2025-07-10 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,093,100 |
| 2025-07-09 | 141.00 | 141.00 | 128.00 | 134.00 | 134.00 | 6,489,600 |
| 2025-07-08 | 140.00 | 141.00 | 134.00 | 141.00 | 141.00 | 7,548,400 |
| 2025-07-07 | 146.00 | 154.00 | 137.00 | 139.00 | 139.00 | 12,657,900 |
| 2025-07-04 | 132.00 | 153.00 | 126.00 | 144.00 | 144.00 | 72,883,600 |
| 2025-07-03 | 116.00 | 147.00 | 116.00 | 132.00 | 132.00 | 60,385,400 |
| 2025-07-02 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 1,442,000 |
| 2025-07-01 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 499,600 |
| 2025-06-30 | 119.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,091,100 |
| 2025-06-26 | 119.00 | 125.00 | 116.00 | 119.00 | 119.00 | 849,900 |
| 2025-06-25 | 123.00 | 124.00 | 116.00 | 119.00 | 119.00 | 1,160,300 |
| 2025-06-24 | 117.00 | 130.00 | 117.00 | 123.00 | 123.00 | 5,816,800 |
| 2025-06-23 | 116.00 | 124.00 | 112.00 | 117.00 | 117.00 | 1,957,200 |
| 2025-06-20 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 710,900 |
| 2025-06-19 | 127.00 | 130.00 | 117.00 | 119.00 | 119.00 | 2,669,900 |
| 2025-06-18 | 127.00 | 133.00 | 125.00 | 127.00 | 127.00 | 5,608,000 |
| 2025-06-17 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,516,500 |
| 2025-06-16 | 131.00 | 131.00 | 122.00 | 125.00 | 125.00 | 4,446,400 |
| 2025-06-13 | 134.00 | 144.00 | 127.00 | 131.00 | 131.00 | 10,866,100 |
| 2025-06-12 | 125.00 | 150.00 | 124.00 | 136.00 | 136.00 | 41,334,900 |
| 2025-06-11 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 2,162,800 |
| 2025-06-10 | 124.00 | 130.00 | 121.00 | 127.00 | 127.00 | 5,124,500 |
| 2025-06-05 | 137.00 | 142.00 | 121.00 | 126.00 | 126.00 | 10,007,100 |
| 2025-06-04 | 125.00 | 155.00 | 125.00 | 137.00 | 137.00 | 50,378,500 |
| 2025-06-03 | 147.00 | 155.00 | 125.00 | 125.00 | 125.00 | 27,299,300 |
| 2025-06-02 | 116.00 | 147.00 | 114.00 | 147.00 | 147.00 | 83,789,500 |
| 2025-05-28 | 114.00 | 115.00 | 107.00 | 111.00 | 111.00 | 7,072,000 |
| 2025-05-27 | 132.00 | 137.00 | 113.00 | 113.00 | 113.00 | 29,959,300 |
| 2025-05-26 | 134.00 | 156.00 | 106.00 | 125.00 | 125.00 | 134,858,900 |
| 2025-05-23 | 116.00 | 116.00 | 108.00 | 116.00 | 116.00 | 37,424,600 |
| 2025-05-22 | 86.000 | 87.000 | 85.000 | 86.000 | 86.000 | 119,900 |
| 2025-05-21 | 85.000 | 86.000 | 81.000 | 86.000 | 86.000 | 823,000 |
| 2025-05-20 | 87.000 | 87.000 | 85.000 | 86.000 | 86.000 | 404,700 |
| 2025-05-19 | 85.000 | 87.000 | 84.000 | 87.000 | 87.000 | 132,500 |
| 2025-05-16 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 283,400 |
| 2025-05-15 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 298,300 |
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.