Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-11-02 | 420.00 | 515.00 | 408.00 | 515.00 | 515.00 | 81,304,600 |
| 2022-11-01 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2022-10-31 | 332.00 | 412.00 | 332.00 | 412.00 | 412.00 | 87,260,700 |
| 2022-10-28 | 286.00 | 342.00 | 272.00 | 332.00 | 332.00 | 150,456,700 |
| 2022-10-27 | 238.00 | 286.00 | 232.00 | 286.00 | 286.00 | 62,047,500 |
| 2022-10-26 | 222.00 | 248.00 | 212.00 | 236.00 | 236.00 | 92,296,100 |
| 2022-10-25 | 190.00 | 240.00 | 184.00 | 220.00 | 220.00 | 213,000,200 |
| 2022-10-24 | 161.00 | 191.00 | 149.00 | 191.00 | 191.00 | 117,884,200 |
| 2022-10-21 | 131.00 | 162.00 | 128.00 | 160.00 | 160.00 | 54,642,400 |
| 2022-10-20 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,918,800 |
| 2022-10-19 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 1,622,500 |
| 2022-10-18 | 128.00 | 133.00 | 125.00 | 128.00 | 128.00 | 2,115,400 |
| 2022-10-17 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | 7,535,100 |
| 2022-10-14 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 2,501,400 |
| 2022-10-13 | 140.00 | 149.00 | 136.00 | 138.00 | 138.00 | 15,170,700 |
| 2022-10-12 | 137.00 | 142.00 | 133.00 | 139.00 | 139.00 | 2,964,200 |
| 2022-10-11 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 10,470,100 |
| 2022-10-10 | 135.00 | 163.00 | 135.00 | 149.00 | 149.00 | 23,128,000 |
| 2022-10-07 | 149.00 | 150.00 | 139.00 | 145.00 | 145.00 | 8,060,800 |
| 2022-10-06 | 156.00 | 157.00 | 147.00 | 149.00 | 149.00 | 10,521,000 |
| 2022-10-05 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 8,783,600 |
| 2022-10-04 | 162.00 | 164.00 | 155.00 | 157.00 | 157.00 | 13,548,200 |
| 2022-10-03 | 155.00 | 168.00 | 147.00 | 160.00 | 160.00 | 47,705,500 |
| 2022-09-30 | 173.00 | 175.00 | 158.00 | 158.00 | 158.00 | 16,865,200 |
| 2022-09-29 | 160.00 | 169.00 | 154.00 | 169.00 | 169.00 | 56,420,900 |
| 2022-09-28 | 165.00 | 180.00 | 152.00 | 152.00 | 152.00 | 108,151,600 |
| 2022-09-27 | 143.00 | 167.00 | 141.00 | 163.00 | 163.00 | 80,275,100 |
| 2022-09-26 | 149.00 | 170.00 | 137.00 | 141.00 | 141.00 | 163,713,900 |
| 2022-09-23 | 98.000 | 135.00 | 93.000 | 135.00 | 135.00 | 62,259,400 |
| 2022-09-22 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 10,720,000 |
| 2022-09-21 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 4,987,400 |
| 2022-09-20 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 7,627,200 |
| 2022-09-19 | 123.00 | 134.00 | 123.00 | 123.00 | 123.00 | 17,570,000 |
| 2022-09-16 | 133.00 | 145.00 | 132.00 | 132.00 | 132.00 | 23,650,800 |
| 2022-09-15 | 151.00 | 153.00 | 141.00 | 141.00 | 141.00 | 19,757,600 |
| 2022-09-14 | 163.00 | 163.00 | 151.00 | 151.00 | 151.00 | 9,727,900 |
| 2022-09-13 | 174.00 | 175.00 | 162.00 | 162.00 | 162.00 | 2,119,100 |
| 2022-09-12 | 174.00 | 177.00 | 167.00 | 173.00 | 173.00 | 448,000 |
| 2022-09-09 | 176.00 | 178.00 | 174.00 | 174.00 | 174.00 | 110,700 |
| 2022-09-08 | 174.00 | 176.00 | 173.00 | 176.00 | 176.00 | 121,600 |
| 2022-09-07 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 125,800 |
| 2022-09-06 | 170.00 | 178.00 | 169.00 | 174.00 | 174.00 | 518,600 |
| 2022-09-05 | 179.00 | 180.00 | 167.00 | 169.00 | 169.00 | 2,556,800 |
| 2022-09-02 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | 1,681,900 |
| 2022-09-01 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 30,900 |
| 2022-08-31 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 65,400 |
| 2022-08-30 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 54,300 |
| 2022-08-29 | 180.00 | 181.00 | 176.00 | 180.00 | 180.00 | 304,600 |
| 2022-08-26 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 190,300 |
| 2022-08-25 | 183.00 | 184.00 | 176.00 | 181.00 | 181.00 | 146,500 |
| 2022-08-24 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 85,400 |
| 2022-08-23 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 98,600 |
| 2022-08-22 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 98,000 |
| 2022-08-19 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 47,200 |
| 2022-08-18 | 180.00 | 185.00 | 180.00 | 183.00 | 183.00 | 42,500 |
| 2022-08-16 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 220,200 |
| 2022-08-15 | 181.00 | 187.00 | 180.00 | 181.00 | 181.00 | 180,500 |
| 2022-08-12 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 69,200 |
| 2022-08-11 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 128,000 |
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.