Saranacentral Bajatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 99.000 | 105.00 | 99.000 | 101.00 | 101.00 | 486,100 |
| 2024-10-30 | 92.000 | 102.00 | 92.000 | 102.00 | 102.00 | 102,600 |
| 2024-10-29 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 326,700 |
| 2024-10-28 | 92.000 | 105.00 | 92.000 | 101.00 | 101.00 | 159,800 |
| 2024-10-25 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 730,300 |
| 2024-10-24 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 945,100 |
| 2024-10-23 | 96.000 | 106.00 | 96.000 | 102.00 | 102.00 | 1,471,500 |
| 2024-10-22 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 688,000 |
| 2024-10-21 | 92.000 | 107.00 | 92.000 | 102.00 | 102.00 | 1,658,300 |
| 2024-10-18 | 95.000 | 102.00 | 95.000 | 102.00 | 102.00 | 111,300 |
| 2024-10-17 | 95.000 | 103.00 | 95.000 | 101.00 | 101.00 | 297,000 |
| 2024-10-16 | 92.000 | 104.00 | 92.000 | 101.00 | 101.00 | 136,700 |
| 2024-10-15 | 95.000 | 102.00 | 95.000 | 101.00 | 101.00 | 344,100 |
| 2024-10-14 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 328,500 |
| 2024-10-11 | 95.000 | 101.00 | 95.000 | 100.00 | 100.00 | 185,300 |
| 2024-10-10 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 154,000 |
| 2024-10-09 | 91.000 | 101.00 | 91.000 | 100.00 | 100.00 | 353,600 |
| 2024-10-08 | 92.000 | 102.00 | 92.000 | 100.00 | 100.00 | 1,011,100 |
| 2024-10-07 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 306,400 |
| 2024-10-04 | 95.000 | 105.00 | 95.000 | 101.00 | 101.00 | 1,879,700 |
| 2024-10-03 | 103.00 | 110.00 | 100.00 | 104.00 | 104.00 | 10,616,900 |
| 2024-10-02 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 724,500 |
| 2024-10-01 | 94.000 | 105.00 | 94.000 | 103.00 | 103.00 | 274,700 |
| 2024-09-30 | 94.000 | 104.00 | 94.000 | 103.00 | 103.00 | 180,400 |
| 2024-09-27 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 465,900 |
| 2024-09-26 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 364,100 |
| 2024-09-25 | 94.000 | 104.00 | 94.000 | 103.00 | 103.00 | 491,200 |
| 2024-09-24 | 95.000 | 104.00 | 95.000 | 103.00 | 103.00 | 200,700 |
| 2024-09-23 | 95.000 | 110.00 | 95.000 | 103.00 | 103.00 | 722,400 |
| 2024-09-20 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 240,000 |
| 2024-09-19 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 899,400 |
| 2024-09-18 | 96.000 | 106.00 | 96.000 | 105.00 | 105.00 | 579,400 |
| 2024-09-17 | 95.000 | 106.00 | 95.000 | 105.00 | 105.00 | 611,600 |
| 2024-09-13 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 282,700 |
| 2024-09-12 | 95.000 | 106.00 | 95.000 | 105.00 | 105.00 | 1,182,200 |
| 2024-09-11 | 97.000 | 107.00 | 97.000 | 104.00 | 104.00 | 1,246,200 |
| 2024-09-10 | 96.000 | 107.00 | 96.000 | 106.00 | 106.00 | 817,500 |
| 2024-09-09 | 96.000 | 110.00 | 96.000 | 105.00 | 105.00 | 1,442,500 |
| 2024-09-06 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 746,500 |
| 2024-09-05 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 235,900 |
| 2024-09-04 | 96.000 | 108.00 | 96.000 | 103.00 | 103.00 | 722,800 |
| 2024-09-03 | 96.000 | 112.00 | 96.000 | 105.00 | 105.00 | 9,151,700 |
| 2024-09-02 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 758,400 |
| 2024-08-30 | 98.000 | 105.00 | 98.000 | 103.00 | 103.00 | 486,600 |
| 2024-08-29 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 494,500 |
| 2024-08-28 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 351,600 |
| 2024-08-27 | 97.000 | 106.00 | 97.000 | 104.00 | 104.00 | 580,500 |
| 2024-08-26 | 96.000 | 107.00 | 96.000 | 105.00 | 105.00 | 561,700 |
| 2024-08-23 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 760,000 |
| 2024-08-22 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 400,200 |
| 2024-08-21 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,240,500 |
| 2024-08-20 | 103.00 | 114.00 | 103.00 | 104.00 | 104.00 | 6,763,600 |
| 2024-08-19 | 95.000 | 106.00 | 95.000 | 105.00 | 105.00 | 742,700 |
| 2024-08-16 | 96.000 | 105.00 | 96.000 | 104.00 | 104.00 | 634,800 |
| 2024-08-15 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,846,800 |
| 2024-08-14 | 104.00 | 114.00 | 103.00 | 105.00 | 105.00 | 27,089,600 |
| 2024-08-13 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2,534,700 |
| 2024-08-12 | 92.000 | 115.00 | 92.000 | 103.00 | 103.00 | 40,362,200 |
| 2024-08-09 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 179,600 |
| 2024-08-08 | 92.000 | 103.00 | 92.000 | 100.00 | 100.00 | 332,200 |
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.