PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 17,243,400 |
| 2025-11-04 | 110.00 | 119.00 | 110.00 | 119.00 | 119.00 | 9,991,900 |
| 2025-11-03 | 103.00 | 113.00 | 103.00 | 109.00 | 109.00 | 17,051,200 |
| 2025-10-31 | 96.000 | 105.00 | 96.000 | 103.00 | 103.00 | 778,400 |
| 2025-10-30 | 97.000 | 110.00 | 97.000 | 103.00 | 103.00 | 670,500 |
| 2025-10-29 | 100.00 | 113.00 | 100.00 | 104.00 | 104.00 | 2,810,500 |
| 2025-10-28 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,857,900 |
| 2025-10-27 | 100.00 | 114.00 | 100.00 | 110.00 | 110.00 | 2,465,600 |
| 2025-10-24 | 104.00 | 115.00 | 104.00 | 110.00 | 110.00 | 11,506,400 |
| 2025-10-23 | 109.00 | 115.00 | 103.00 | 108.00 | 108.00 | 3,165,900 |
| 2025-10-22 | 101.00 | 109.00 | 100.00 | 109.00 | 109.00 | 2,418,500 |
| 2025-10-21 | 91.000 | 106.00 | 91.000 | 104.00 | 104.00 | 728,600 |
| 2025-10-20 | 94.000 | 105.00 | 94.000 | 101.00 | 101.00 | 979,600 |
| 2025-10-17 | 92.000 | 109.00 | 92.000 | 104.00 | 104.00 | 2,259,900 |
| 2025-10-16 | 92.000 | 104.00 | 92.000 | 102.00 | 102.00 | 579,200 |
| 2025-10-15 | 109.00 | 111.00 | 100.00 | 102.00 | 102.00 | 4,703,700 |
| 2025-10-14 | 100.00 | 113.00 | 95.000 | 111.00 | 111.00 | 4,667,200 |
| 2025-10-13 | 103.00 | 112.00 | 102.00 | 104.00 | 104.00 | 5,762,900 |
| 2025-10-10 | 107.00 | 114.00 | 103.00 | 112.00 | 112.00 | 3,442,200 |
| 2025-10-09 | 109.00 | 120.00 | 107.00 | 112.00 | 112.00 | 3,160,000 |
| 2025-10-08 | 119.00 | 125.00 | 108.00 | 117.00 | 117.00 | 5,310,300 |
| 2025-10-07 | 118.00 | 130.00 | 118.00 | 120.00 | 120.00 | 9,322,400 |
| 2025-10-06 | 128.00 | 139.00 | 115.00 | 120.00 | 120.00 | 32,366,100 |
| 2025-10-03 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 8,776,700 |
| 2025-10-02 | 103.00 | 116.00 | 103.00 | 116.00 | 116.00 | 21,569,300 |
| 2025-10-01 | 108.00 | 108.00 | 101.00 | 106.00 | 106.00 | 35,435,600 |
| 2025-09-30 | 89.000 | 99.000 | 85.000 | 99.000 | 99.000 | 20,850,100 |
| 2025-09-29 | 108.00 | 108.00 | 90.000 | 90.000 | 90.000 | 19,714,500 |
| 2025-09-26 | 120.00 | 121.00 | 99.000 | 99.000 | 99.000 | 31,421,000 |
| 2025-09-25 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 11,574,600 |
| 2025-09-24 | 100.00 | 100.00 | 92.000 | 100.00 | 100.00 | 26,527,000 |
| 2025-09-23 | 91.000 | 91.000 | 86.000 | 91.000 | 91.000 | 13,790,900 |
| 2025-09-22 | 78.000 | 83.000 | 77.000 | 83.000 | 83.000 | 21,008,700 |
| 2025-09-19 | 74.000 | 80.000 | 73.000 | 76.000 | 76.000 | 36,480,800 |
| 2025-09-18 | 75.000 | 76.000 | 72.000 | 73.000 | 73.000 | 14,981,000 |
| 2025-09-17 | 76.000 | 77.000 | 74.000 | 75.000 | 75.000 | 7,116,400 |
| 2025-09-16 | 77.000 | 77.000 | 74.000 | 76.000 | 76.000 | 4,532,100 |
| 2025-09-15 | 78.000 | 78.000 | 74.000 | 75.000 | 75.000 | 8,528,100 |
| 2025-09-12 | 78.000 | 79.000 | 76.000 | 77.000 | 77.000 | 952,100 |
| 2025-09-11 | 77.000 | 80.000 | 76.000 | 77.000 | 77.000 | 7,348,100 |
| 2025-09-10 | 84.000 | 84.000 | 75.000 | 77.000 | 77.000 | 4,746,000 |
| 2025-09-09 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 1,274,400 |
| 2025-09-08 | 80.000 | 83.000 | 78.000 | 78.000 | 78.000 | 2,408,400 |
| 2025-09-05 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2025-09-04 | 85.000 | 85.000 | 78.000 | 79.000 | 79.000 | 11,582,400 |
| 2025-09-03 | 81.000 | 81.000 | 75.000 | 78.000 | 78.000 | 4,393,700 |
| 2025-09-02 | 80.000 | 81.000 | 75.000 | 78.000 | 78.000 | 14,517,500 |
| 2025-09-01 | 89.000 | 89.000 | 76.000 | 80.000 | 80.000 | 4,082,100 |
| 2025-08-29 | 84.000 | 84.000 | 77.000 | 81.000 | 81.000 | 16,819,200 |
| 2025-08-28 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 7,049,500 |
| 2025-08-27 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 4,824,900 |
| 2025-08-26 | 89.000 | 91.000 | 87.000 | 88.000 | 88.000 | 5,095,000 |
| 2025-08-25 | 90.000 | 92.000 | 87.000 | 90.000 | 90.000 | 3,085,200 |
| 2025-08-22 | 93.000 | 93.000 | 86.000 | 89.000 | 89.000 | 3,010,300 |
| 2025-08-21 | 97.000 | 97.000 | 87.000 | 87.000 | 87.000 | 1,198,500 |
| 2025-08-20 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 1,079,300 |
| 2025-08-19 | 97.000 | 97.000 | 87.000 | 88.000 | 88.000 | 825,600 |
| 2025-08-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-08-15 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 1,029,700 |
| 2025-08-14 | 95.000 | 95.000 | 88.000 | 90.000 | 90.000 | 1,680,400 |
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.