Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 137,800 |
| 2023-08-03 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 154,400 |
| 2023-08-02 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 144,400 |
| 2023-08-01 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 99,400 |
| 2023-07-31 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 63,400 |
| 2023-07-28 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 6,400 |
| 2023-07-27 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 8,700 |
| 2023-07-26 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 409,500 |
| 2023-07-25 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 377,200 |
| 2023-07-24 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 45,400 |
| 2023-07-21 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1,700 |
| 2023-07-20 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 159,600 |
| 2023-07-18 | 665.00 | 665.00 | 645.00 | 660.00 | 660.00 | 210,500 |
| 2023-07-17 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 127,800 |
| 2023-07-14 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 44,200 |
| 2023-07-13 | 665.00 | 665.00 | 645.00 | 660.00 | 660.00 | 234,400 |
| 2023-07-12 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | 326,600 |
| 2023-07-11 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | 335,200 |
| 2023-07-10 | 665.00 | 665.00 | 640.00 | 660.00 | 660.00 | 11,600 |
| 2023-07-07 | 635.00 | 660.00 | 630.00 | 660.00 | 660.00 | 6,000 |
| 2023-07-06 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 4,500 |
| 2023-07-05 | 660.00 | 660.00 | 640.00 | 655.00 | 655.00 | 43,200 |
| 2023-07-04 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 229,700 |
| 2023-07-03 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 60,200 |
| 2023-06-27 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 96,300 |
| 2023-06-26 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 98,900 |
| 2023-06-23 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 100,200 |
| 2023-06-22 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 35,800 |
| 2023-06-21 | 660.00 | 665.00 | 640.00 | 650.00 | 650.00 | 61,400 |
| 2023-06-20 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 41,300 |
| 2023-06-19 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 12,300 |
| 2023-06-16 | 660.00 | 660.00 | 640.00 | 655.00 | 655.00 | 83,900 |
| 2023-06-15 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 96,500 |
| 2023-06-14 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | 428,000 |
| 2023-06-13 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 1,256,500 |
| 2023-06-12 | 665.00 | 665.00 | 635.00 | 645.00 | 645.00 | 1,614,200 |
| 2023-06-09 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | 835,600 |
| 2023-06-08 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 769,300 |
| 2023-06-07 | 655.00 | 660.00 | 635.00 | 645.00 | 645.00 | 1,179,800 |
| 2023-06-06 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,140,800 |
| 2023-06-05 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 894,800 |
| 2023-05-31 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 858,800 |
| 2023-05-30 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 1,297,600 |
| 2023-05-29 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | 2,467,400 |
| 2023-05-26 | 660.00 | 660.00 | 635.00 | 640.00 | 640.00 | 1,874,200 |
| 2023-05-25 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,373,900 |
| 2023-05-24 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,173,300 |
| 2023-05-23 | 655.00 | 660.00 | 640.00 | 650.00 | 650.00 | 616,300 |
| 2023-05-22 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 1,300,200 |
| 2023-05-19 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 940,300 |
| 2023-05-17 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 657,200 |
| 2023-05-16 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1,576,900 |
| 2023-05-15 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 591,500 |
| 2023-05-12 | 655.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1,499,800 |
| 2023-05-11 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 697,100 |
| 2023-05-10 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 579,700 |
| 2023-05-09 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 727,200 |
| 2023-05-08 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 510,800 |
| 2023-05-05 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 1,482,100 |
| 2023-05-04 | 640.00 | 655.00 | 630.00 | 640.00 | 640.00 | 1,553,000 |
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.