Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 682,600 |
| 2023-01-26 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 3,720,600 |
| 2023-01-25 | 645.00 | 670.00 | 620.00 | 645.00 | 645.00 | 3,040,300 |
| 2023-01-24 | 600.00 | 660.00 | 595.00 | 645.00 | 645.00 | 3,941,800 |
| 2023-01-20 | 605.00 | 625.00 | 585.00 | 605.00 | 605.00 | 15,517,300 |
| 2023-01-19 | 595.00 | 640.00 | 590.00 | 605.00 | 605.00 | 7,752,300 |
| 2023-01-18 | 585.00 | 645.00 | 575.00 | 595.00 | 595.00 | 9,618,600 |
| 2023-01-17 | 640.00 | 660.00 | 600.00 | 600.00 | 600.00 | 11,101,900 |
| 2023-01-16 | 595.00 | 740.00 | 575.00 | 640.00 | 640.00 | 8,943,300 |
| 2023-01-13 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 805,900 |
| 2023-01-12 | 585.00 | 595.00 | 570.00 | 595.00 | 595.00 | 2,236,200 |
| 2023-01-11 | 595.00 | 595.00 | 565.00 | 595.00 | 595.00 | 3,901,600 |
| 2023-01-10 | 525.00 | 615.00 | 525.00 | 585.00 | 585.00 | 19,792,100 |
| 2023-01-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 139,700 |
| 2023-01-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 310,200 |
| 2023-01-05 | 655.00 | 655.00 | 615.00 | 645.00 | 645.00 | 1,584,300 |
| 2023-01-04 | 650.00 | 665.00 | 635.00 | 655.00 | 655.00 | 840,100 |
| 2023-01-03 | 660.00 | 675.00 | 645.00 | 655.00 | 655.00 | 937,300 |
| 2023-01-02 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 647,500 |
| 2022-12-30 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | 856,200 |
| 2022-12-29 | 650.00 | 655.00 | 630.00 | 655.00 | 655.00 | 902,100 |
| 2022-12-28 | 660.00 | 660.00 | 635.00 | 650.00 | 650.00 | 555,300 |
| 2022-12-27 | 640.00 | 660.00 | 610.00 | 660.00 | 660.00 | 1,795,200 |
| 2022-12-26 | 700.00 | 700.00 | 650.00 | 650.00 | 650.00 | 1,732,100 |
| 2022-12-23 | 700.00 | 740.00 | 665.00 | 690.00 | 690.00 | 5,432,700 |
| 2022-12-22 | 650.00 | 665.00 | 615.00 | 665.00 | 665.00 | 836,900 |
| 2022-12-21 | 610.00 | 665.00 | 605.00 | 650.00 | 650.00 | 2,221,500 |
| 2022-12-20 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 5,347,400 |
| 2022-12-19 | 685.00 | 700.00 | 670.00 | 670.00 | 670.00 | 1,409,000 |
| 2022-12-16 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 1,216,500 |
| 2022-12-15 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 3,457,600 |
| 2022-12-14 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 2,739,800 |
| 2022-12-13 | 705.00 | 725.00 | 690.00 | 725.00 | 725.00 | 4,089,100 |
| 2022-12-12 | 715.00 | 715.00 | 690.00 | 715.00 | 715.00 | 3,894,500 |
| 2022-12-09 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,170,700 |
| 2022-12-08 | 745.00 | 745.00 | 675.00 | 710.00 | 710.00 | 5,257,600 |
| 2022-12-07 | 690.00 | 730.00 | 690.00 | 705.00 | 705.00 | 2,558,900 |
| 2022-12-06 | 750.00 | 750.00 | 700.00 | 705.00 | 705.00 | 4,027,300 |
| 2022-12-05 | 695.00 | 715.00 | 650.00 | 715.00 | 715.00 | 11,561,000 |
| 2022-12-02 | 690.00 | 695.00 | 645.00 | 695.00 | 695.00 | 9,353,500 |
| 2022-12-01 | 640.00 | 695.00 | 640.00 | 690.00 | 690.00 | 8,104,100 |
| 2022-11-30 | 625.00 | 665.00 | 625.00 | 660.00 | 660.00 | 10,045,900 |
| 2022-11-29 | 590.00 | 635.00 | 590.00 | 620.00 | 620.00 | 13,901,300 |
| 2022-11-28 | 575.00 | 590.00 | 560.00 | 590.00 | 590.00 | 9,584,400 |
| 2022-11-25 | 570.00 | 595.00 | 555.00 | 575.00 | 575.00 | 9,387,600 |
| 2022-11-24 | 545.00 | 585.00 | 520.00 | 575.00 | 575.00 | 24,556,900 |
| 2022-11-23 | 480.00 | 550.00 | 480.00 | 545.00 | 545.00 | 60,292,200 |
| 2022-11-22 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-21 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-11 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-09 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-04 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
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.