Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 356.00 | 366.00 | 342.00 | 364.00 | 364.00 | 368,200 |
| 2023-10-30 | 384.00 | 384.00 | 354.00 | 356.00 | 356.00 | 643,200 |
| 2023-10-27 | 394.00 | 398.00 | 370.00 | 380.00 | 380.00 | 669,600 |
| 2023-10-26 | 356.00 | 406.00 | 330.00 | 392.00 | 392.00 | 6,021,200 |
| 2023-10-25 | 468.00 | 468.00 | 356.00 | 356.00 | 356.00 | 6,284,100 |
| 2023-10-24 | 540.00 | 580.00 | 462.00 | 466.00 | 466.00 | 30,670,700 |
| 2023-10-23 | 560.00 | 575.00 | 520.00 | 540.00 | 540.00 | 17,053,000 |
| 2023-10-20 | 570.00 | 595.00 | 550.00 | 550.00 | 550.00 | 35,847,300 |
| 2023-10-19 | 570.00 | 585.00 | 550.00 | 570.00 | 570.00 | 22,819,600 |
| 2023-10-18 | 575.00 | 595.00 | 550.00 | 560.00 | 560.00 | 14,182,100 |
| 2023-10-17 | 575.00 | 580.00 | 545.00 | 555.00 | 555.00 | 9,951,300 |
| 2023-10-16 | 595.00 | 605.00 | 500.00 | 555.00 | 555.00 | 16,267,100 |
| 2023-10-13 | 580.00 | 630.00 | 560.00 | 585.00 | 585.00 | 987,200 |
| 2023-10-12 | 625.00 | 630.00 | 580.00 | 580.00 | 580.00 | 1,297,300 |
| 2023-10-11 | 730.00 | 730.00 | 630.00 | 630.00 | 630.00 | 2,444,600 |
| 2023-10-10 | 765.00 | 765.00 | 700.00 | 730.00 | 730.00 | 3,539,000 |
| 2023-10-09 | 685.00 | 840.00 | 680.00 | 760.00 | 760.00 | 16,105,100 |
| 2023-10-06 | 650.00 | 675.00 | 605.00 | 675.00 | 675.00 | 27,102,900 |
| 2023-10-05 | 655.00 | 655.00 | 610.00 | 620.00 | 620.00 | 27,502,900 |
| 2023-10-04 | 655.00 | 655.00 | 610.00 | 620.00 | 620.00 | 26,811,100 |
| 2023-10-03 | 635.00 | 655.00 | 610.00 | 625.00 | 625.00 | 22,728,300 |
| 2023-10-02 | 620.00 | 650.00 | 580.00 | 625.00 | 625.00 | 15,613,600 |
| 2023-09-29 | 640.00 | 695.00 | 615.00 | 615.00 | 615.00 | 9,675,500 |
| 2023-09-27 | 665.00 | 675.00 | 615.00 | 635.00 | 635.00 | 16,363,600 |
| 2023-09-26 | 690.00 | 690.00 | 610.00 | 660.00 | 660.00 | 14,714,000 |
| 2023-09-25 | 660.00 | 700.00 | 615.00 | 645.00 | 645.00 | 10,921,200 |
| 2023-09-22 | 660.00 | 660.00 | 615.00 | 620.00 | 620.00 | 16,868,400 |
| 2023-09-21 | 650.00 | 660.00 | 615.00 | 620.00 | 620.00 | 16,854,100 |
| 2023-09-20 | 645.00 | 650.00 | 615.00 | 620.00 | 620.00 | 2,404,800 |
| 2023-09-19 | 645.00 | 690.00 | 615.00 | 620.00 | 620.00 | 9,821,800 |
| 2023-09-18 | 635.00 | 700.00 | 615.00 | 645.00 | 645.00 | 11,535,400 |
| 2023-09-15 | 655.00 | 700.00 | 635.00 | 645.00 | 645.00 | 4,555,300 |
| 2023-09-14 | 660.00 | 660.00 | 615.00 | 640.00 | 640.00 | 1,934,900 |
| 2023-09-13 | 630.00 | 640.00 | 600.00 | 640.00 | 640.00 | 559,300 |
| 2023-09-12 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 67,600 |
| 2023-09-11 | 665.00 | 665.00 | 620.00 | 645.00 | 645.00 | 412,900 |
| 2023-09-08 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 562,800 |
| 2023-09-07 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 542,400 |
| 2023-09-06 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 242,900 |
| 2023-09-05 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 121,200 |
| 2023-09-04 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 258,700 |
| 2023-09-01 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 599,200 |
| 2023-08-31 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 452,300 |
| 2023-08-30 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | 281,500 |
| 2023-08-29 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 503,000 |
| 2023-08-28 | 670.00 | 670.00 | 645.00 | 650.00 | 650.00 | 742,100 |
| 2023-08-25 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 223,300 |
| 2023-08-24 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 425,700 |
| 2023-08-23 | 665.00 | 670.00 | 645.00 | 655.00 | 655.00 | 18,800 |
| 2023-08-22 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 301,000 |
| 2023-08-21 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 8,100 |
| 2023-08-18 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 600 |
| 2023-08-16 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 1,200 |
| 2023-08-15 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 300 |
| 2023-08-14 | 650.00 | 665.00 | 650.00 | 660.00 | 660.00 | 3,600 |
| 2023-08-11 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 104,500 |
| 2023-08-10 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 16,100 |
| 2023-08-09 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 140,100 |
| 2023-08-08 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 95,500 |
| 2023-08-07 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 119,600 |
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.