Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,125.00 | 11,125.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2,700 |
| 2026-10-16 | 11,175.00 | 12,325.00 | 11,050.00 | 11,050.00 | 11,050.00 | 13,900 |
| 2026-10-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 300 |
| 2026-10-14 | 11,800.00 | 13,000.00 | 11,250.00 | 13,000.00 | 13,000.00 | 8,900 |
| 2026-10-13 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-10-12 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 600 |
| 2026-10-09 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2026-10-08 | 12,925.00 | 13,000.00 | 12,925.00 | 13,000.00 | 13,000.00 | 900 |
| 2026-10-07 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 100 |
| 2026-10-06 | 13,000.00 | 13,000.00 | 12,775.00 | 13,000.00 | 13,000.00 | 1,300 |
| 2026-10-05 | 12,800.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 3,000 |
| 2026-10-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-10-01 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-09-30 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-09-29 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2026-09-28 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-09-25 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,200 |
| 2026-09-24 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 600 |
| 2026-09-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2026-09-22 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2026-09-21 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,700 |
| 2026-09-18 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2,000 |
| 2026-09-17 | 13,625.00 | 13,625.00 | 12,750.00 | 13,100.00 | 13,100.00 | 2,900 |
| 2026-09-16 | 13,700.00 | 13,700.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,600 |
| 2026-09-15 | 13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,000 |
| 2026-09-14 | 15,575.00 | 15,575.00 | 13,800.00 | 14,000.00 | 14,000.00 | 7,300 |
| 2026-09-11 | 12,200.00 | 15,600.00 | 12,175.00 | 15,600.00 | 15,600.00 | 10,100 |
| 2026-09-10 | 13,525.00 | 13,525.00 | 11,850.00 | 13,000.00 | 13,000.00 | 1,500 |
| 2026-09-09 | 13,175.00 | 13,350.00 | 13,175.00 | 13,175.00 | 13,175.00 | 600 |
| 2026-09-08 | 13,150.00 | 13,650.00 | 13,150.00 | 13,175.00 | 13,175.00 | 3,700 |
| 2026-09-07 | 13,475.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,600 |
| 2026-09-04 | 13,400.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 4,600 |
| 2026-09-03 | 14,050.00 | 14,050.00 | 13,400.00 | 13,400.00 | 13,400.00 | 500 |
| 2026-09-02 | 14,050.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | 1,900 |
| 2026-09-01 | 13,725.00 | 14,100.00 | 13,500.00 | 14,050.00 | 14,050.00 | 4,700 |
| 2026-08-31 | 13,925.00 | 13,925.00 | 13,575.00 | 13,700.00 | 13,700.00 | 5,700 |
| 2026-08-28 | 13,900.00 | 14,650.00 | 13,900.00 | 14,400.00 | 14,400.00 | 11,200 |
| 2026-08-27 | 13,350.00 | 15,700.00 | 13,350.00 | 14,950.00 | 14,950.00 | 8,100 |
| 2026-08-26 | 13,325.00 | 14,975.00 | 12,200.00 | 13,125.00 | 13,125.00 | 7,700 |
| 2026-08-25 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0 |
| 2026-08-24 | 14,100.00 | 14,100.00 | 12,025.00 | 13,350.00 | 13,350.00 | 11,200 |
| 2026-08-21 | 14,250.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | 300 |
| 2026-08-20 | 14,500.00 | 14,500.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,600 |
| 2026-08-19 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 100 |
| 2026-08-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 300 |
| 2026-08-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2026-08-14 | 13,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 2,500 |
| 2026-08-13 | 12,650.00 | 13,000.00 | 12,375.00 | 13,000.00 | 13,000.00 | 7,400 |
| 2026-08-12 | 13,000.00 | 13,025.00 | 13,000.00 | 13,000.00 | 13,000.00 | 800 |
| 2026-08-11 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-08-10 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,700 |
| 2026-08-07 | 13,000.00 | 13,100.00 | 13,000.00 | 13,025.00 | 13,025.00 | 4,000 |
| 2026-08-06 | 13,000.00 | 13,200.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1,200 |
| 2026-08-05 | 12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 7,900 |
| 2026-08-04 | 12,275.00 | 12,875.00 | 12,275.00 | 12,875.00 | 12,875.00 | 1,800 |
| 2026-08-03 | 12,100.00 | 12,500.00 | 11,200.00 | 12,500.00 | 12,500.00 | 13,300 |
| 2026-07-31 | 11,600.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 4,400 |
| 2026-07-30 | 10,875.00 | 11,600.00 | 10,875.00 | 11,600.00 | 11,600.00 | 14,700 |
| 2026-07-29 | 11,850.00 | 11,850.00 | 10,850.00 | 11,000.00 | 11,000.00 | 11,900 |
| 2026-07-28 | 10,950.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 12,800 |
Page 1 of 5 · 253 trading daysOlder →
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.