Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 166,500 |
| 2023-05-02 | 645.00 | 655.00 | 630.00 | 650.00 | 650.00 | 557,500 |
| 2023-04-28 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 198,100 |
| 2023-04-27 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | 319,600 |
| 2023-04-26 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 345,900 |
| 2023-04-18 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 122,500 |
| 2023-04-17 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 320,100 |
| 2023-04-14 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 70,400 |
| 2023-04-13 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 414,900 |
| 2023-04-12 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 581,400 |
| 2023-04-11 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | 3,605,200 |
| 2023-04-10 | 630.00 | 645.00 | 620.00 | 635.00 | 635.00 | 1,850,700 |
| 2023-04-06 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 828,200 |
| 2023-04-05 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | 1,887,200 |
| 2023-04-04 | 630.00 | 660.00 | 625.00 | 640.00 | 640.00 | 1,455,800 |
| 2023-04-03 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 509,700 |
| 2023-03-31 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | 1,196,500 |
| 2023-03-30 | 630.00 | 645.00 | 615.00 | 640.00 | 640.00 | 1,667,200 |
| 2023-03-29 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | 383,600 |
| 2023-03-28 | 630.00 | 655.00 | 615.00 | 620.00 | 620.00 | 1,453,100 |
| 2023-03-27 | 635.00 | 650.00 | 625.00 | 640.00 | 640.00 | 565,600 |
| 2023-03-24 | 630.00 | 645.00 | 600.00 | 635.00 | 635.00 | 1,260,100 |
| 2023-03-21 | 645.00 | 655.00 | 635.00 | 635.00 | 635.00 | 630,700 |
| 2023-03-20 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 130,600 |
| 2023-03-17 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 250,800 |
| 2023-03-16 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 276,600 |
| 2023-03-15 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 144,500 |
| 2023-03-14 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 147,500 |
| 2023-03-13 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 54,800 |
| 2023-03-10 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 10,600 |
| 2023-03-09 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 80,300 |
| 2023-03-08 | 650.00 | 665.00 | 645.00 | 660.00 | 660.00 | 432,800 |
| 2023-03-07 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 82,700 |
| 2023-03-06 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 114,700 |
| 2023-03-03 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 28,800 |
| 2023-03-02 | 645.00 | 665.00 | 640.00 | 665.00 | 665.00 | 618,200 |
| 2023-03-01 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 232,800 |
| 2023-02-28 | 660.00 | 660.00 | 635.00 | 660.00 | 660.00 | 870,400 |
| 2023-02-27 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 301,000 |
| 2023-02-24 | 640.00 | 660.00 | 635.00 | 660.00 | 660.00 | 783,200 |
| 2023-02-23 | 635.00 | 650.00 | 630.00 | 650.00 | 650.00 | 544,000 |
| 2023-02-22 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 663,000 |
| 2023-02-21 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 149,000 |
| 2023-02-20 | 645.00 | 665.00 | 625.00 | 650.00 | 650.00 | 2,542,600 |
| 2023-02-17 | 635.00 | 655.00 | 625.00 | 645.00 | 645.00 | 2,484,400 |
| 2023-02-16 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 726,400 |
| 2023-02-15 | 635.00 | 655.00 | 630.00 | 630.00 | 630.00 | 2,579,900 |
| 2023-02-14 | 625.00 | 655.00 | 620.00 | 640.00 | 640.00 | 1,863,300 |
| 2023-02-13 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 465,100 |
| 2023-02-10 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 824,700 |
| 2023-02-09 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 1,882,000 |
| 2023-02-08 | 640.00 | 680.00 | 640.00 | 650.00 | 650.00 | 837,100 |
| 2023-02-07 | 635.00 | 655.00 | 635.00 | 640.00 | 640.00 | 1,591,300 |
| 2023-02-06 | 635.00 | 660.00 | 620.00 | 640.00 | 640.00 | 4,362,900 |
| 2023-02-03 | 630.00 | 650.00 | 600.00 | 635.00 | 635.00 | 3,459,000 |
| 2023-02-02 | 645.00 | 655.00 | 620.00 | 630.00 | 630.00 | 3,403,200 |
| 2023-02-01 | 640.00 | 665.00 | 610.00 | 645.00 | 645.00 | 3,728,000 |
| 2023-01-31 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 632,900 |
| 2023-01-30 | 635.00 | 655.00 | 630.00 | 645.00 | 645.00 | 305,800 |
| 2023-01-27 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 682,600 |
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.