PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 95.000 | 95.000 | 89.000 | 91.000 | 91.000 | 865,400 |
| 2025-08-12 | 96.000 | 96.000 | 88.000 | 91.000 | 91.000 | 1,186,500 |
| 2025-08-11 | 95.000 | 95.000 | 89.000 | 90.000 | 90.000 | 700,500 |
| 2025-08-08 | 98.000 | 98.000 | 88.000 | 91.000 | 91.000 | 1,863,200 |
| 2025-08-07 | 102.00 | 102.00 | 90.000 | 95.000 | 95.000 | 1,743,900 |
| 2025-08-06 | 104.00 | 104.00 | 93.000 | 93.000 | 93.000 | 1,682,700 |
| 2025-08-05 | 97.000 | 105.00 | 91.000 | 96.000 | 96.000 | 2,407,500 |
| 2025-08-04 | 90.000 | 96.000 | 86.000 | 96.000 | 96.000 | 4,317,200 |
| 2025-08-01 | 89.000 | 89.000 | 81.000 | 88.000 | 88.000 | 3,544,100 |
| 2025-07-31 | 94.000 | 94.000 | 82.000 | 84.000 | 84.000 | 1,957,600 |
| 2025-07-30 | 92.000 | 92.000 | 85.000 | 86.000 | 86.000 | 796,600 |
| 2025-07-29 | 85.000 | 90.000 | 82.000 | 87.000 | 87.000 | 2,836,100 |
| 2025-07-28 | 91.000 | 92.000 | 87.000 | 89.000 | 89.000 | 1,523,800 |
| 2025-07-25 | 96.000 | 96.000 | 86.000 | 89.000 | 89.000 | 1,448,200 |
| 2025-07-24 | 94.000 | 94.000 | 87.000 | 88.000 | 88.000 | 2,231,600 |
| 2025-07-23 | 94.000 | 94.000 | 85.000 | 89.000 | 89.000 | 1,987,900 |
| 2025-07-22 | 93.000 | 93.000 | 85.000 | 86.000 | 86.000 | 1,404,200 |
| 2025-07-21 | 99.000 | 99.000 | 85.000 | 88.000 | 88.000 | 2,087,500 |
| 2025-07-18 | 93.000 | 98.000 | 90.000 | 90.000 | 90.000 | 7,805,700 |
| 2025-07-17 | 84.000 | 90.000 | 80.000 | 90.000 | 90.000 | 9,551,300 |
| 2025-07-16 | 73.000 | 82.000 | 71.000 | 82.000 | 82.000 | 3,859,400 |
| 2025-07-15 | 72.000 | 78.000 | 72.000 | 75.000 | 75.000 | 1,204,100 |
| 2025-07-14 | 72.000 | 79.000 | 72.000 | 77.000 | 77.000 | 3,150,700 |
| 2025-07-11 | 82.000 | 82.000 | 77.000 | 79.000 | 79.000 | 2,290,500 |
| 2025-07-10 | 82.000 | 82.000 | 78.000 | 80.000 | 80.000 | 1,778,200 |
| 2025-07-09 | 87.000 | 87.000 | 77.000 | 79.000 | 79.000 | 2,804,400 |
| 2025-07-08 | 85.000 | 85.000 | 78.000 | 80.000 | 80.000 | 2,929,700 |
| 2025-07-07 | 92.000 | 92.000 | 84.000 | 85.000 | 85.000 | 1,507,600 |
| 2025-07-04 | 91.000 | 93.000 | 86.000 | 88.000 | 88.000 | 1,952,200 |
| 2025-07-03 | 99.000 | 99.000 | 82.000 | 91.000 | 91.000 | 16,542,300 |
| 2025-07-02 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 443,600 |
| 2025-07-01 | 75.000 | 82.000 | 75.000 | 82.000 | 82.000 | 2,783,100 |
| 2025-06-30 | 73.000 | 75.000 | 68.000 | 75.000 | 75.000 | 3,440,000 |
| 2025-06-26 | 81.000 | 88.000 | 73.000 | 73.000 | 73.000 | 13,236,200 |
| 2025-06-25 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 2,677,700 |
| 2025-06-24 | 95.000 | 95.000 | 89.000 | 89.000 | 89.000 | 3,711,800 |
| 2025-06-23 | 108.00 | 108.00 | 98.000 | 98.000 | 98.000 | 966,700 |
| 2025-06-20 | 119.00 | 125.00 | 108.00 | 108.00 | 108.00 | 4,214,800 |
| 2025-06-19 | 132.00 | 132.00 | 119.00 | 119.00 | 119.00 | 28,778,400 |
| 2025-06-18 | 146.00 | 146.00 | 132.00 | 132.00 | 132.00 | 5,429,800 |
| 2025-06-17 | 162.00 | 162.00 | 146.00 | 146.00 | 146.00 | 3,325,400 |
| 2025-06-16 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 3,247,600 |
| 2025-06-13 | 200.00 | 202.00 | 180.00 | 180.00 | 180.00 | 9,271,200 |
| 2025-06-12 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 29,719,000 |
| 2025-06-11 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 33,336,500 |
| 2025-06-10 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | 47,241,000 |
| 2025-06-05 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | 26,624,900 |
| 2025-06-04 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 34,236,200 |
| 2025-06-03 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 22,306,700 |
| 2025-06-02 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 25,449,300 |
| 2025-05-28 | 214.00 | 222.00 | 212.00 | 214.00 | 214.00 | 53,538,000 |
| 2025-05-27 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | 16,556,400 |
| 2025-05-26 | 222.00 | 224.00 | 214.00 | 222.00 | 222.00 | 13,135,500 |
| 2025-05-23 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 19,906,500 |
| 2025-05-22 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 38,603,600 |
| 2025-05-21 | 226.00 | 232.00 | 224.00 | 232.00 | 232.00 | 22,504,700 |
| 2025-05-20 | 232.00 | 240.00 | 226.00 | 226.00 | 226.00 | 65,699,300 |
| 2025-05-19 | 218.00 | 232.00 | 216.00 | 232.00 | 232.00 | 31,569,000 |
| 2025-05-16 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 21,912,100 |
| 2025-05-15 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 21,327,000 |
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.