PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 142.00 | 146.00 | 140.00 | 144.00 | 144.00 | 73,596,100 |
| 2025-02-04 | 139.00 | 144.00 | 136.00 | 142.00 | 142.00 | 104,338,700 |
| 2025-02-03 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 66,227,700 |
| 2025-01-31 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 87,032,500 |
| 2025-01-30 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 59,325,500 |
| 2025-01-24 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 54,553,000 |
| 2025-01-23 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 42,110,200 |
| 2025-01-22 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 57,433,700 |
| 2025-01-21 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 45,462,300 |
| 2025-01-20 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | 40,972,500 |
| 2025-01-17 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 36,342,500 |
| 2025-01-16 | 136.00 | 140.00 | 134.00 | 137.00 | 137.00 | 65,632,900 |
| 2025-01-15 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 13,675,600 |
| 2025-01-14 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | 55,788,900 |
| 2025-01-13 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 27,770,600 |
| 2025-01-10 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 25,783,000 |
| 2025-01-09 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 36,227,500 |
| 2025-01-08 | 134.00 | 142.00 | 132.00 | 136.00 | 136.00 | 45,285,400 |
| 2025-01-07 | 134.00 | 142.00 | 130.00 | 134.00 | 134.00 | 31,064,300 |
| 2025-01-06 | 145.00 | 151.00 | 134.00 | 134.00 | 134.00 | 28,440,400 |
| 2025-01-03 | 148.00 | 164.00 | 148.00 | 148.00 | 148.00 | 16,417,300 |
| 2025-01-02 | 187.00 | 187.00 | 164.00 | 164.00 | 164.00 | 6,395,200 |
| 2024-12-30 | 200.00 | 200.00 | 182.00 | 182.00 | 182.00 | 1,132,800 |
| 2024-12-27 | 226.00 | 226.00 | 202.00 | 202.00 | 202.00 | 249,200 |
| 2024-12-24 | 252.00 | 252.00 | 224.00 | 224.00 | 224.00 | 140,000 |
| 2024-12-23 | 272.00 | 282.00 | 248.00 | 248.00 | 248.00 | 38,546,100 |
| 2024-12-20 | 264.00 | 276.00 | 262.00 | 274.00 | 274.00 | 98,549,300 |
| 2024-12-19 | 258.00 | 274.00 | 258.00 | 264.00 | 264.00 | 71,268,300 |
| 2024-12-18 | 252.00 | 264.00 | 252.00 | 262.00 | 262.00 | 149,107,200 |
| 2024-12-17 | 244.00 | 258.00 | 240.00 | 256.00 | 256.00 | 120,621,600 |
| 2024-12-16 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 53,278,500 |
| 2024-12-13 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 72,227,100 |
| 2024-12-12 | 220.00 | 230.00 | 218.00 | 230.00 | 230.00 | 110,311,800 |
| 2024-12-11 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 61,862,600 |
| 2024-12-10 | 206.00 | 218.00 | 202.00 | 212.00 | 212.00 | 84,194,400 |
| 2024-12-09 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 38,136,400 |
| 2024-12-06 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 50,202,700 |
| 2024-12-05 | 199.00 | 208.00 | 199.00 | 204.00 | 204.00 | 73,757,600 |
| 2024-12-04 | 194.00 | 199.00 | 193.00 | 199.00 | 199.00 | 60,496,900 |
| 2024-12-03 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | 33,000,200 |
| 2024-12-02 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 70,827,000 |
| 2024-11-29 | 191.00 | 195.00 | 190.00 | 193.00 | 193.00 | 60,884,500 |
| 2024-11-28 | 189.00 | 194.00 | 187.00 | 192.00 | 192.00 | 58,826,400 |
| 2024-11-26 | 187.00 | 191.00 | 183.00 | 189.00 | 189.00 | 33,021,100 |
| 2024-11-25 | 181.00 | 187.00 | 175.00 | 186.00 | 186.00 | 34,885,000 |
| 2024-11-22 | 173.00 | 185.00 | 170.00 | 180.00 | 180.00 | 23,715,400 |
| 2024-11-21 | 175.00 | 177.00 | 169.00 | 173.00 | 173.00 | 9,081,100 |
| 2024-11-20 | 181.00 | 182.00 | 172.00 | 173.00 | 173.00 | 22,867,800 |
| 2024-11-19 | 186.00 | 189.00 | 177.00 | 178.00 | 178.00 | 7,971,600 |
| 2024-11-18 | 184.00 | 193.00 | 178.00 | 185.00 | 185.00 | 18,204,500 |
| 2024-11-15 | 180.00 | 204.00 | 180.00 | 184.00 | 184.00 | 3,911,400 |
| 2024-11-14 | 222.00 | 222.00 | 200.00 | 200.00 | 200.00 | 262,200 |
| 2024-11-13 | 246.00 | 256.00 | 222.00 | 222.00 | 222.00 | 22,102,700 |
| 2024-11-12 | 238.00 | 252.00 | 230.00 | 246.00 | 246.00 | 51,408,200 |
| 2024-11-11 | 228.00 | 246.00 | 224.00 | 236.00 | 236.00 | 51,716,300 |
| 2024-11-08 | 206.00 | 226.00 | 206.00 | 226.00 | 226.00 | 31,438,300 |
| 2024-11-07 | 192.00 | 206.00 | 183.00 | 206.00 | 206.00 | 20,720,800 |
| 2024-11-06 | 176.00 | 191.00 | 172.00 | 188.00 | 188.00 | 2,865,200 |
| 2024-11-05 | 178.00 | 178.00 | 168.00 | 176.00 | 176.00 | 15,748,800 |
| 2024-11-04 | 183.00 | 184.00 | 171.00 | 178.00 | 178.00 | 14,647,900 |
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.