PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-27 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-23 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-22 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-21 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-20 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-19 | 340.00 | 356.00 | 330.00 | 356.00 | 356.00 | 14,446,500 |
| 2026-01-16 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-15 | 296.00 | 324.00 | 280.00 | 324.00 | 324.00 | 19,334,400 |
| 2026-01-14 | 270.00 | 296.00 | 250.00 | 296.00 | 296.00 | 22,637,300 |
| 2026-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-01-12 | 270.00 | 270.00 | 222.00 | 270.00 | 270.00 | 22,467,200 |
| 2026-01-09 | 234.00 | 246.00 | 224.00 | 246.00 | 246.00 | 19,417,100 |
| 2026-01-08 | 228.00 | 230.00 | 210.00 | 224.00 | 224.00 | 8,167,800 |
| 2026-01-07 | 230.00 | 244.00 | 216.00 | 222.00 | 222.00 | 26,827,200 |
| 2026-01-06 | 220.00 | 222.00 | 202.00 | 222.00 | 222.00 | 25,389,700 |
| 2026-01-05 | 210.00 | 210.00 | 178.00 | 202.00 | 202.00 | 29,077,700 |
| 2026-01-02 | 206.00 | 212.00 | 196.00 | 197.00 | 197.00 | 8,171,200 |
| 2026-01-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-30 | 212.00 | 228.00 | 198.00 | 202.00 | 202.00 | 10,569,800 |
| 2025-12-29 | 200.00 | 216.00 | 195.00 | 212.00 | 212.00 | 25,934,600 |
| 2025-12-26 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-12-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-12-24 | 180.00 | 198.00 | 170.00 | 198.00 | 198.00 | 29,538,800 |
| 2025-12-23 | 171.00 | 188.00 | 154.00 | 180.00 | 180.00 | 23,107,100 |
| 2025-12-22 | 186.00 | 197.00 | 171.00 | 171.00 | 171.00 | 21,960,900 |
| 2025-12-19 | 218.00 | 230.00 | 189.00 | 189.00 | 189.00 | 39,665,200 |
| 2025-12-18 | 192.00 | 210.00 | 191.00 | 210.00 | 210.00 | 34,678,000 |
| 2025-12-17 | 158.00 | 191.00 | 158.00 | 191.00 | 191.00 | 11,949,400 |
| 2025-12-16 | 160.00 | 174.00 | 160.00 | 174.00 | 174.00 | 11,758,000 |
| 2025-12-15 | 161.00 | 176.00 | 150.00 | 159.00 | 159.00 | 13,065,900 |
| 2025-12-12 | 150.00 | 162.00 | 134.00 | 160.00 | 160.00 | 13,503,900 |
| 2025-12-11 | 140.00 | 148.00 | 136.00 | 148.00 | 148.00 | 14,373,900 |
| 2025-12-10 | 125.00 | 135.00 | 123.00 | 135.00 | 135.00 | 17,717,200 |
| 2025-12-09 | 117.00 | 128.00 | 115.00 | 123.00 | 123.00 | 11,353,700 |
| 2025-12-08 | 120.00 | 125.00 | 115.00 | 117.00 | 117.00 | 7,663,300 |
| 2025-12-05 | 109.00 | 123.00 | 109.00 | 120.00 | 120.00 | 4,204,100 |
| 2025-12-04 | 110.00 | 126.00 | 110.00 | 121.00 | 121.00 | 8,992,100 |
| 2025-12-03 | 108.00 | 125.00 | 108.00 | 122.00 | 122.00 | 12,381,400 |
| 2025-12-02 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 4,928,900 |
| 2025-12-01 | 108.00 | 120.00 | 108.00 | 114.00 | 114.00 | 5,448,500 |
| 2025-11-28 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 3,220,000 |
| 2025-11-27 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1,546,200 |
| 2025-11-26 | 121.00 | 133.00 | 115.00 | 120.00 | 120.00 | 11,587,700 |
| 2025-11-25 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,502,300 |
| 2025-11-24 | 110.00 | 125.00 | 110.00 | 123.00 | 123.00 | 2,830,900 |
| 2025-11-21 | 123.00 | 126.00 | 119.00 | 122.00 | 122.00 | 3,399,700 |
| 2025-11-20 | 114.00 | 129.00 | 114.00 | 127.00 | 127.00 | 5,349,500 |
| 2025-11-19 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | 3,895,800 |
| 2025-11-18 | 114.00 | 136.00 | 114.00 | 127.00 | 127.00 | 8,560,800 |
| 2025-11-17 | 114.00 | 136.00 | 114.00 | 126.00 | 126.00 | 6,677,800 |
| 2025-11-14 | 120.00 | 133.00 | 118.00 | 126.00 | 126.00 | 5,249,200 |
| 2025-11-13 | 119.00 | 124.00 | 115.00 | 122.00 | 122.00 | 2,581,000 |
| 2025-11-12 | 108.00 | 120.00 | 108.00 | 118.00 | 118.00 | 7,567,400 |
| 2025-11-11 | 132.00 | 132.00 | 119.00 | 119.00 | 119.00 | 12,822,400 |
| 2025-11-10 | 133.00 | 137.00 | 129.00 | 132.00 | 132.00 | 5,688,100 |
| 2025-11-07 | 123.00 | 136.00 | 121.00 | 133.00 | 133.00 | 10,027,600 |
| 2025-11-06 | 131.00 | 136.00 | 117.00 | 133.00 | 133.00 | 11,444,800 |
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.