PT Soraya Berjaya Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 190.00 | 190.00 | 180.00 | 183.00 | 183.00 | 5,696,800 |
| 2024-10-31 | 195.00 | 195.00 | 175.00 | 188.00 | 188.00 | 4,982,100 |
| 2024-10-30 | 206.00 | 218.00 | 188.00 | 193.00 | 193.00 | 34,739,300 |
| 2024-10-29 | 191.00 | 206.00 | 186.00 | 206.00 | 206.00 | 30,593,800 |
| 2024-10-28 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | 4,046,400 |
| 2024-10-25 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | 607,600 |
| 2024-10-24 | 202.00 | 206.00 | 198.00 | 199.00 | 199.00 | 3,607,200 |
| 2024-10-23 | 196.00 | 206.00 | 194.00 | 200.00 | 200.00 | 3,416,700 |
| 2024-10-22 | 210.00 | 212.00 | 196.00 | 196.00 | 196.00 | 7,015,800 |
| 2024-10-21 | 224.00 | 226.00 | 204.00 | 208.00 | 208.00 | 3,167,800 |
| 2024-10-18 | 230.00 | 234.00 | 216.00 | 222.00 | 222.00 | 17,737,900 |
| 2024-10-17 | 232.00 | 238.00 | 226.00 | 230.00 | 230.00 | 22,881,100 |
| 2024-10-16 | 240.00 | 246.00 | 230.00 | 232.00 | 232.00 | 41,603,400 |
| 2024-10-15 | 234.00 | 242.00 | 220.00 | 238.00 | 238.00 | 38,110,400 |
| 2024-10-14 | 254.00 | 254.00 | 230.00 | 232.00 | 232.00 | 3,711,400 |
| 2024-10-11 | 248.00 | 260.00 | 246.00 | 254.00 | 254.00 | 47,330,100 |
| 2024-10-10 | 236.00 | 248.00 | 228.00 | 246.00 | 246.00 | 45,404,800 |
| 2024-10-09 | 218.00 | 236.00 | 216.00 | 234.00 | 234.00 | 12,864,300 |
| 2024-10-08 | 197.00 | 216.00 | 190.00 | 216.00 | 216.00 | 2,830,900 |
| 2024-10-07 | 193.00 | 197.00 | 191.00 | 197.00 | 197.00 | 1,472,600 |
| 2024-10-04 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 387,100 |
| 2024-10-03 | 196.00 | 200.00 | 190.00 | 192.00 | 192.00 | 3,191,900 |
| 2024-10-02 | 198.00 | 202.00 | 195.00 | 196.00 | 196.00 | 2,205,400 |
| 2024-10-01 | 195.00 | 199.00 | 192.00 | 198.00 | 198.00 | 1,017,300 |
| 2024-09-30 | 191.00 | 198.00 | 191.00 | 194.00 | 194.00 | 659,200 |
| 2024-09-27 | 190.00 | 192.00 | 185.00 | 191.00 | 191.00 | 3,506,600 |
| 2024-09-26 | 189.00 | 193.00 | 188.00 | 190.00 | 190.00 | 7,062,000 |
| 2024-09-25 | 193.00 | 194.00 | 188.00 | 189.00 | 189.00 | 10,483,300 |
| 2024-09-24 | 193.00 | 196.00 | 188.00 | 191.00 | 191.00 | 3,401,800 |
| 2024-09-23 | 195.00 | 202.00 | 189.00 | 192.00 | 192.00 | 3,445,500 |
| 2024-09-20 | 199.00 | 202.00 | 192.00 | 193.00 | 193.00 | 1,952,700 |
| 2024-09-19 | 204.00 | 206.00 | 195.00 | 199.00 | 199.00 | 2,435,900 |
| 2024-09-18 | 204.00 | 216.00 | 195.00 | 202.00 | 202.00 | 5,194,800 |
| 2024-09-17 | 222.00 | 222.00 | 204.00 | 204.00 | 204.00 | 6,856,600 |
| 2024-09-13 | 250.00 | 250.00 | 226.00 | 226.00 | 226.00 | 1,537,200 |
| 2024-09-12 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 106,517,900 |
| 2024-09-11 | 230.00 | 242.00 | 228.00 | 240.00 | 240.00 | 107,343,700 |
| 2024-09-10 | 216.00 | 232.00 | 214.00 | 228.00 | 228.00 | 85,837,800 |
| 2024-09-09 | 195.00 | 214.00 | 176.00 | 214.00 | 214.00 | 53,320,200 |
| 2024-09-06 | 216.00 | 216.00 | 195.00 | 195.00 | 195.00 | 594,500 |
| 2024-09-05 | 230.00 | 230.00 | 216.00 | 216.00 | 216.00 | 603,000 |
| 2024-09-04 | 266.00 | 270.00 | 238.00 | 238.00 | 238.00 | 20,897,600 |
| 2024-09-03 | 260.00 | 272.00 | 236.00 | 264.00 | 264.00 | 100,557,200 |
| 2024-09-02 | 234.00 | 270.00 | 234.00 | 262.00 | 262.00 | 71,870,700 |
| 2024-08-30 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 638,300 |
| 2024-08-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 309,800 |
| 2024-08-28 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 221,200 |
| 2024-08-27 | 388.00 | 392.00 | 350.00 | 350.00 | 350.00 | 9,580,300 |
| 2024-08-26 | 386.00 | 392.00 | 386.00 | 388.00 | 388.00 | 39,456,700 |
| 2024-08-23 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | 52,516,100 |
| 2024-08-22 | 380.00 | 388.00 | 378.00 | 386.00 | 386.00 | 43,446,100 |
| 2024-08-21 | 368.00 | 380.00 | 366.00 | 380.00 | 380.00 | 39,297,300 |
| 2024-08-20 | 366.00 | 370.00 | 358.00 | 368.00 | 368.00 | 45,930,700 |
| 2024-08-19 | 356.00 | 374.00 | 352.00 | 362.00 | 362.00 | 64,400,800 |
| 2024-08-16 | 346.00 | 356.00 | 344.00 | 354.00 | 354.00 | 39,461,900 |
| 2024-08-15 | 342.00 | 350.00 | 336.00 | 346.00 | 346.00 | 70,317,900 |
| 2024-08-14 | 354.00 | 362.00 | 320.00 | 340.00 | 340.00 | 52,097,900 |
| 2024-08-13 | 382.00 | 384.00 | 348.00 | 354.00 | 354.00 | 27,172,800 |
| 2024-08-12 | 372.00 | 378.00 | 368.00 | 378.00 | 378.00 | 25,111,000 |
| 2024-08-09 | 358.00 | 370.00 | 356.00 | 370.00 | 370.00 | 23,857,300 |
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.