PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 21,327,000 |
| 2025-05-14 | 216.00 | 224.00 | 212.00 | 222.00 | 222.00 | 43,825,900 |
| 2025-05-09 | 220.00 | 230.00 | 216.00 | 216.00 | 216.00 | 54,784,100 |
| 2025-05-08 | 214.00 | 222.00 | 208.00 | 220.00 | 220.00 | 47,850,900 |
| 2025-05-07 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | 37,855,800 |
| 2025-05-06 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 40,174,900 |
| 2025-05-05 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 27,511,000 |
| 2025-05-02 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 32,113,900 |
| 2025-04-30 | 208.00 | 218.00 | 204.00 | 204.00 | 204.00 | 21,336,600 |
| 2025-04-29 | 204.00 | 214.00 | 200.00 | 210.00 | 210.00 | 29,271,500 |
| 2025-04-28 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 17,866,100 |
| 2025-04-25 | 197.00 | 204.00 | 195.00 | 200.00 | 200.00 | 16,430,300 |
| 2025-04-24 | 202.00 | 210.00 | 198.00 | 198.00 | 198.00 | 29,151,600 |
| 2025-04-23 | 196.00 | 206.00 | 194.00 | 204.00 | 204.00 | 47,846,400 |
| 2025-04-22 | 190.00 | 195.00 | 189.00 | 195.00 | 195.00 | 30,582,300 |
| 2025-04-21 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | 31,503,300 |
| 2025-04-17 | 189.00 | 196.00 | 187.00 | 193.00 | 193.00 | 81,664,700 |
| 2025-04-16 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | 92,631,500 |
| 2025-04-15 | 182.00 | 186.00 | 178.00 | 182.00 | 182.00 | 75,602,300 |
| 2025-04-14 | 178.00 | 184.00 | 176.00 | 182.00 | 182.00 | 113,222,700 |
| 2025-04-11 | 172.00 | 179.00 | 170.00 | 178.00 | 178.00 | 87,121,800 |
| 2025-04-10 | 174.00 | 177.00 | 172.00 | 172.00 | 172.00 | 72,421,800 |
| 2025-04-09 | 171.00 | 176.00 | 169.00 | 173.00 | 173.00 | 96,486,500 |
| 2025-04-08 | 166.00 | 172.00 | 165.00 | 171.00 | 171.00 | 69,313,800 |
| 2025-03-27 | 162.00 | 168.00 | 160.00 | 167.00 | 167.00 | 81,723,000 |
| 2025-03-26 | 157.00 | 164.00 | 155.00 | 162.00 | 162.00 | 75,679,000 |
| 2025-03-25 | 154.00 | 159.00 | 152.00 | 157.00 | 157.00 | 79,142,500 |
| 2025-03-24 | 151.00 | 155.00 | 148.00 | 154.00 | 154.00 | 92,650,500 |
| 2025-03-21 | 155.00 | 159.00 | 151.00 | 151.00 | 151.00 | 43,374,800 |
| 2025-03-20 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 77,443,100 |
| 2025-03-19 | 146.00 | 154.00 | 146.00 | 151.00 | 151.00 | 71,981,200 |
| 2025-03-18 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 14,828,300 |
| 2025-03-17 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 3,339,400 |
| 2025-03-14 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 17,187,100 |
| 2025-03-13 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | 26,931,800 |
| 2025-03-12 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 24,744,200 |
| 2025-03-11 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 20,272,400 |
| 2025-03-10 | 142.00 | 149.00 | 142.00 | 147.00 | 147.00 | 79,895,500 |
| 2025-03-07 | 142.00 | 146.00 | 140.00 | 145.00 | 145.00 | 73,308,400 |
| 2025-03-06 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 90,954,100 |
| 2025-03-05 | 137.00 | 142.00 | 129.00 | 138.00 | 138.00 | 122,236,400 |
| 2025-03-04 | 152.00 | 152.00 | 137.00 | 137.00 | 137.00 | 448,100 |
| 2025-03-03 | 168.00 | 169.00 | 152.00 | 152.00 | 152.00 | 11,023,400 |
| 2025-02-28 | 163.00 | 171.00 | 162.00 | 168.00 | 168.00 | 131,648,600 |
| 2025-02-27 | 167.00 | 170.00 | 165.00 | 165.00 | 165.00 | 49,994,000 |
| 2025-02-26 | 163.00 | 169.00 | 162.00 | 167.00 | 167.00 | 90,239,100 |
| 2025-02-25 | 161.00 | 165.00 | 159.00 | 163.00 | 163.00 | 93,884,500 |
| 2025-02-24 | 154.00 | 164.00 | 153.00 | 161.00 | 161.00 | 102,348,900 |
| 2025-02-21 | 155.00 | 159.00 | 153.00 | 154.00 | 154.00 | 86,472,700 |
| 2025-02-20 | 151.00 | 158.00 | 149.00 | 154.00 | 154.00 | 87,641,200 |
| 2025-02-19 | 145.00 | 153.00 | 140.00 | 151.00 | 151.00 | 115,138,300 |
| 2025-02-18 | 156.00 | 158.00 | 140.00 | 145.00 | 145.00 | 36,974,500 |
| 2025-02-17 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 67,539,800 |
| 2025-02-14 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 78,347,200 |
| 2025-02-13 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 87,327,300 |
| 2025-02-12 | 146.00 | 152.00 | 144.00 | 150.00 | 150.00 | 75,013,500 |
| 2025-02-11 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | 83,480,000 |
| 2025-02-10 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 103,464,000 |
| 2025-02-07 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 104,025,600 |
| 2025-02-06 | 145.00 | 149.00 | 143.00 | 147.00 | 147.00 | 115,168,100 |
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.