Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-05-07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-05-06 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-05-03 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-05-02 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-30 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-26 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-25 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-24 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-23 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-19 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-18 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-17 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-16 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-05 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-04 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-03 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-02 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-04-01 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-28 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-27 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-26 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-25 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-21 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-20 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2024-03-19 | 1,660.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 8,470,000 |
| 2024-03-18 | 1,560.00 | 1,655.00 | 1,560.00 | 1,655.00 | 1,655.00 | 10,987,300 |
| 2024-03-15 | 1,430.00 | 1,535.00 | 1,420.00 | 1,535.00 | 1,535.00 | 8,187,200 |
| 2024-03-14 | 1,300.00 | 1,420.00 | 1,170.00 | 1,420.00 | 1,420.00 | 13,809,400 |
| 2024-03-13 | 1,225.00 | 1,305.00 | 1,225.00 | 1,300.00 | 1,300.00 | 8,451,300 |
| 2024-03-08 | 1,120.00 | 1,205.00 | 1,000.00 | 1,205.00 | 1,205.00 | 5,419,500 |
| 2024-03-07 | 1,020.00 | 1,110.00 | 1,020.00 | 1,105.00 | 1,105.00 | 5,624,600 |
| 2024-03-06 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 10,707,400 |
| 2024-03-05 | 825.00 | 975.00 | 820.00 | 930.00 | 930.00 | 7,568,700 |
| 2024-03-04 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-03-01 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-29 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-28 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-27 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-26 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-23 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-22 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-21 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-20 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-19 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-16 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-15 | 755.00 | 915.00 | 735.00 | 910.00 | 910.00 | 6,345,800 |
| 2024-02-13 | 730.00 | 785.00 | 555.00 | 735.00 | 735.00 | 8,788,400 |
| 2024-02-12 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-02-07 | 665.00 | 735.00 | 650.00 | 735.00 | 735.00 | 23,112,900 |
| 2024-02-06 | 515.00 | 640.00 | 515.00 | 640.00 | 640.00 | 13,771,800 |
| 2024-02-05 | 575.00 | 590.00 | 515.00 | 515.00 | 515.00 | 3,124,300 |
| 2024-02-02 | 645.00 | 700.00 | 565.00 | 575.00 | 575.00 | 11,266,300 |
| 2024-02-01 | 605.00 | 690.00 | 600.00 | 635.00 | 635.00 | 31,006,800 |
| 2024-01-31 | 500.00 | 600.00 | 490.00 | 600.00 | 600.00 | 14,885,000 |
| 2024-01-30 | 600.00 | 660.00 | 484.00 | 500.00 | 500.00 | 32,551,000 |
| 2024-01-29 | 446.00 | 555.00 | 444.00 | 555.00 | 555.00 | 31,025,600 |
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.