Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 402.00 | 446.00 | 396.00 | 444.00 | 444.00 | 16,859,400 |
| 2024-01-25 | 392.00 | 408.00 | 382.00 | 402.00 | 402.00 | 2,550,400 |
| 2024-01-24 | 398.00 | 426.00 | 386.00 | 392.00 | 392.00 | 8,462,000 |
| 2024-01-23 | 394.00 | 408.00 | 380.00 | 396.00 | 396.00 | 3,292,000 |
| 2024-01-22 | 384.00 | 416.00 | 358.00 | 394.00 | 394.00 | 12,894,400 |
| 2024-01-19 | 376.00 | 460.00 | 358.00 | 384.00 | 384.00 | 49,193,600 |
| 2024-01-18 | 352.00 | 376.00 | 324.00 | 374.00 | 374.00 | 58,545,300 |
| 2024-01-17 | 240.00 | 320.00 | 240.00 | 320.00 | 320.00 | 15,395,800 |
| 2024-01-16 | 238.00 | 260.00 | 238.00 | 256.00 | 256.00 | 498,600 |
| 2024-01-15 | 258.00 | 268.00 | 250.00 | 254.00 | 254.00 | 1,558,600 |
| 2024-01-12 | 250.00 | 270.00 | 240.00 | 256.00 | 256.00 | 2,886,000 |
| 2024-01-11 | 258.00 | 280.00 | 258.00 | 266.00 | 266.00 | 1,870,000 |
| 2024-01-10 | 274.00 | 312.00 | 272.00 | 274.00 | 274.00 | 9,525,600 |
| 2024-01-09 | 292.00 | 292.00 | 268.00 | 272.00 | 272.00 | 2,109,200 |
| 2024-01-08 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 2,099,100 |
| 2024-01-05 | 292.00 | 298.00 | 278.00 | 284.00 | 284.00 | 3,342,200 |
| 2024-01-04 | 302.00 | 316.00 | 290.00 | 292.00 | 292.00 | 8,870,100 |
| 2024-01-03 | 310.00 | 332.00 | 290.00 | 304.00 | 304.00 | 8,438,100 |
| 2024-01-02 | 300.00 | 338.00 | 300.00 | 306.00 | 306.00 | 12,401,600 |
| 2023-12-29 | 368.00 | 400.00 | 300.00 | 300.00 | 300.00 | 88,708,500 |
| 2023-12-28 | 300.00 | 330.00 | 290.00 | 330.00 | 330.00 | 45,700,400 |
| 2023-12-27 | 216.00 | 264.00 | 210.00 | 264.00 | 264.00 | 8,153,300 |
| 2023-12-22 | 208.00 | 220.00 | 206.00 | 212.00 | 212.00 | 3,992,700 |
| 2023-12-21 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 1,585,800 |
| 2023-12-20 | 212.00 | 230.00 | 206.00 | 210.00 | 210.00 | 6,563,200 |
| 2023-12-19 | 204.00 | 218.00 | 202.00 | 212.00 | 212.00 | 1,530,700 |
| 2023-12-18 | 220.00 | 222.00 | 204.00 | 204.00 | 204.00 | 1,350,500 |
| 2023-12-15 | 230.00 | 234.00 | 212.00 | 218.00 | 218.00 | 1,507,900 |
| 2023-12-14 | 226.00 | 236.00 | 226.00 | 230.00 | 230.00 | 567,800 |
| 2023-12-13 | 232.00 | 242.00 | 226.00 | 228.00 | 228.00 | 834,000 |
| 2023-12-12 | 232.00 | 240.00 | 218.00 | 232.00 | 232.00 | 883,700 |
| 2023-12-11 | 244.00 | 246.00 | 224.00 | 230.00 | 230.00 | 773,400 |
| 2023-12-08 | 236.00 | 254.00 | 236.00 | 242.00 | 242.00 | 646,200 |
| 2023-12-07 | 250.00 | 254.00 | 228.00 | 234.00 | 234.00 | 1,877,200 |
| 2023-12-06 | 268.00 | 274.00 | 240.00 | 250.00 | 250.00 | 3,468,900 |
| 2023-12-05 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 3,878,200 |
| 2023-12-04 | 272.00 | 276.00 | 260.00 | 260.00 | 260.00 | 1,163,800 |
| 2023-12-01 | 278.00 | 286.00 | 268.00 | 270.00 | 270.00 | 1,368,200 |
| 2023-11-30 | 284.00 | 290.00 | 278.00 | 278.00 | 278.00 | 1,567,300 |
| 2023-11-29 | 282.00 | 294.00 | 272.00 | 284.00 | 284.00 | 1,807,300 |
| 2023-11-28 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | 1,793,700 |
| 2023-11-27 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | 4,555,800 |
| 2023-11-24 | 308.00 | 318.00 | 292.00 | 298.00 | 298.00 | 7,389,800 |
| 2023-11-23 | 366.00 | 366.00 | 302.00 | 302.00 | 302.00 | 19,155,300 |
| 2023-11-22 | 360.00 | 372.00 | 348.00 | 368.00 | 368.00 | 33,519,600 |
| 2023-11-21 | 350.00 | 362.00 | 334.00 | 360.00 | 360.00 | 44,053,000 |
| 2023-11-20 | 336.00 | 360.00 | 328.00 | 348.00 | 348.00 | 31,034,800 |
| 2023-11-17 | 310.00 | 340.00 | 308.00 | 336.00 | 336.00 | 28,190,300 |
| 2023-11-16 | 336.00 | 354.00 | 298.00 | 310.00 | 310.00 | 51,503,300 |
| 2023-11-15 | 322.00 | 338.00 | 306.00 | 336.00 | 336.00 | 22,596,100 |
| 2023-11-14 | 280.00 | 328.00 | 270.00 | 320.00 | 320.00 | 11,773,600 |
| 2023-11-13 | 304.00 | 304.00 | 276.00 | 284.00 | 284.00 | 815,700 |
| 2023-11-10 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | 148,100 |
| 2023-11-09 | 320.00 | 320.00 | 290.00 | 306.00 | 306.00 | 321,900 |
| 2023-11-08 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | 807,500 |
| 2023-11-07 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | 992,900 |
| 2023-11-06 | 344.00 | 350.00 | 320.00 | 328.00 | 328.00 | 1,451,100 |
| 2023-11-03 | 330.00 | 344.00 | 324.00 | 344.00 | 344.00 | 340,700 |
| 2023-11-02 | 318.00 | 350.00 | 318.00 | 330.00 | 330.00 | 368,800 |
| 2023-11-01 | 358.00 | 364.00 | 312.00 | 316.00 | 316.00 | 604,900 |
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.