PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 83.000 | 93.000 | 83.000 | 90.000 | 90.000 | 2,299,900 |
| 2026-05-01 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-04-30 | 95.000 | 98.000 | 86.000 | 92.000 | 92.000 | 9,750,900 |
| 2026-04-29 | 94.000 | 99.000 | 91.000 | 95.000 | 95.000 | 4,527,500 |
| 2026-04-28 | 91.000 | 96.000 | 89.000 | 93.000 | 93.000 | 5,576,300 |
| 2026-04-27 | 93.000 | 95.000 | 85.000 | 90.000 | 90.000 | 6,044,800 |
| 2026-04-24 | 96.000 | 98.000 | 90.000 | 93.000 | 93.000 | 3,947,200 |
| 2026-04-23 | 101.00 | 102.00 | 91.000 | 96.000 | 96.000 | 4,955,200 |
| 2026-04-22 | 96.000 | 104.00 | 96.000 | 100.00 | 100.00 | 10,663,700 |
| 2026-04-21 | 88.000 | 105.00 | 88.000 | 96.000 | 96.000 | 7,735,500 |
| 2026-04-20 | 102.00 | 105.00 | 96.000 | 97.000 | 97.000 | 6,897,700 |
| 2026-04-17 | 96.000 | 111.00 | 96.000 | 102.00 | 102.00 | 7,378,700 |
| 2026-04-16 | 106.00 | 112.00 | 99.000 | 106.00 | 106.00 | 11,660,600 |
| 2026-04-15 | 97.000 | 106.00 | 97.000 | 103.00 | 103.00 | 16,705,100 |
| 2026-04-14 | 95.000 | 97.000 | 88.000 | 97.000 | 97.000 | 8,827,500 |
| 2026-04-13 | 85.000 | 94.000 | 82.000 | 89.000 | 89.000 | 5,603,900 |
| 2026-04-10 | 90.000 | 90.000 | 80.000 | 86.000 | 86.000 | 5,114,100 |
| 2026-04-09 | 91.000 | 91.000 | 81.000 | 83.000 | 83.000 | 4,213,600 |
| 2026-04-08 | 85.000 | 85.000 | 77.000 | 83.000 | 83.000 | 3,408,900 |
| 2026-04-07 | 89.000 | 89.000 | 78.000 | 78.000 | 78.000 | 2,570,000 |
| 2026-04-06 | 88.000 | 88.000 | 78.000 | 81.000 | 81.000 | 5,204,300 |
| 2026-04-02 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 817,600 |
| 2026-04-01 | 95.000 | 95.000 | 85.000 | 88.000 | 88.000 | 1,191,200 |
| 2026-03-31 | 96.000 | 96.000 | 86.000 | 87.000 | 87.000 | 2,861,400 |
| 2026-03-30 | 96.000 | 96.000 | 84.000 | 88.000 | 88.000 | 1,981,600 |
| 2026-03-27 | 93.000 | 93.000 | 81.000 | 88.000 | 88.000 | 2,120,800 |
| 2026-03-26 | 90.000 | 96.000 | 82.000 | 85.000 | 85.000 | 5,890,900 |
| 2026-03-25 | 90.000 | 94.000 | 85.000 | 90.000 | 90.000 | 6,161,000 |
| 2026-03-17 | 91.000 | 92.000 | 83.000 | 86.000 | 86.000 | 6,484,900 |
| 2026-03-16 | 91.000 | 111.00 | 91.000 | 91.000 | 91.000 | 7,674,000 |
| 2026-03-13 | 101.00 | 101.00 | 93.000 | 101.00 | 101.00 | 15,963,600 |
| 2026-03-12 | 92.000 | 92.000 | 86.000 | 92.000 | 92.000 | 7,266,100 |
| 2026-03-11 | 77.000 | 84.000 | 74.000 | 84.000 | 84.000 | 5,501,100 |
| 2026-03-10 | 86.000 | 86.000 | 73.000 | 77.000 | 77.000 | 8,080,100 |
| 2026-03-09 | 95.000 | 95.000 | 79.000 | 79.000 | 79.000 | 8,957,500 |
| 2026-03-06 | 96.000 | 96.000 | 86.000 | 87.000 | 87.000 | 10,642,000 |
| 2026-03-05 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 5,141,800 |
| 2026-03-04 | 99.000 | 104.00 | 90.000 | 92.000 | 92.000 | 14,770,700 |
| 2026-03-03 | 101.00 | 110.00 | 91.000 | 100.00 | 100.00 | 8,389,000 |
| 2026-03-02 | 110.00 | 117.00 | 101.00 | 101.00 | 101.00 | 29,694,600 |
| 2026-02-27 | 125.00 | 126.00 | 111.00 | 112.00 | 112.00 | 24,433,600 |
| 2026-02-26 | 105.00 | 115.00 | 99.000 | 115.00 | 115.00 | 52,550,000 |
| 2026-02-25 | 114.00 | 115.00 | 105.00 | 105.00 | 105.00 | 27,982,700 |
| 2026-02-24 | 136.00 | 136.00 | 115.00 | 115.00 | 115.00 | 24,852,400 |
| 2026-02-23 | 129.00 | 133.00 | 119.00 | 124.00 | 124.00 | 28,256,500 |
| 2026-02-20 | 146.00 | 146.00 | 123.00 | 128.00 | 128.00 | 35,857,400 |
| 2026-02-19 | 138.00 | 141.00 | 130.00 | 133.00 | 133.00 | 27,845,700 |
| 2026-02-18 | 128.00 | 140.00 | 122.00 | 138.00 | 138.00 | 68,121,500 |
| 2026-02-13 | 142.00 | 143.00 | 128.00 | 128.00 | 128.00 | 112,682,800 |
| 2026-02-12 | 160.00 | 162.00 | 142.00 | 142.00 | 142.00 | 92,383,800 |
| 2026-02-11 | 174.00 | 174.00 | 157.00 | 157.00 | 157.00 | 12,288,300 |
| 2026-02-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 509,300 |
| 2026-02-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 60,300 |
| 2026-02-06 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,700 |
| 2026-02-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 73,000 |
| 2026-02-04 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 55,000 |
| 2026-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 75,400 |
| 2026-02-02 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 49,000 |
| 2026-01-30 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-29 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
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.