Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 182.00 | 183.00 | 177.00 | 180.00 | 180.00 | 105,000 |
| 2022-08-09 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | 113,000 |
| 2022-08-08 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 68,700 |
| 2022-08-05 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 138,400 |
| 2022-08-04 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 40,100 |
| 2022-08-03 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | 51,200 |
| 2022-08-02 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | 166,600 |
| 2022-08-01 | 186.00 | 187.00 | 180.00 | 184.00 | 184.00 | 87,300 |
| 2022-07-29 | 185.00 | 190.00 | 181.00 | 186.00 | 186.00 | 143,800 |
| 2022-07-28 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 151,200 |
| 2022-07-27 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 158,600 |
| 2022-07-26 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 178,100 |
| 2022-07-25 | 183.00 | 185.00 | 177.00 | 182.00 | 182.00 | 179,700 |
| 2022-07-22 | 183.00 | 186.00 | 179.00 | 184.00 | 184.00 | 57,400 |
| 2022-07-21 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 135,100 |
| 2022-07-20 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 336,600 |
| 2022-07-19 | 179.00 | 185.00 | 179.00 | 182.00 | 182.00 | 83,900 |
| 2022-07-18 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 33,000 |
| 2022-07-15 | 177.00 | 181.00 | 176.00 | 181.00 | 181.00 | 32,900 |
| 2022-07-14 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | 42,700 |
| 2022-07-13 | 181.00 | 184.00 | 178.00 | 183.00 | 183.00 | 231,400 |
| 2022-07-12 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 41,500 |
| 2022-07-11 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 56,300 |
| 2022-07-08 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 8,400 |
| 2022-07-07 | 180.00 | 182.00 | 176.00 | 182.00 | 182.00 | 54,300 |
| 2022-07-06 | 179.00 | 182.00 | 173.00 | 180.00 | 180.00 | 71,800 |
| 2022-07-05 | 181.00 | 181.00 | 174.00 | 180.00 | 180.00 | 41,700 |
| 2022-07-04 | 175.00 | 182.00 | 174.00 | 181.00 | 181.00 | 186,100 |
| 2022-07-01 | 175.00 | 183.00 | 175.00 | 175.00 | 175.00 | 77,300 |
| 2022-06-30 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 277,500 |
| 2022-06-29 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 236,000 |
| 2022-06-28 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | 375,300 |
| 2022-06-27 | 181.00 | 184.00 | 174.00 | 174.00 | 174.00 | 1,351,400 |
| 2022-06-24 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | 114,000 |
| 2022-06-23 | 184.00 | 188.00 | 175.00 | 182.00 | 182.00 | 337,800 |
| 2022-06-22 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 113,900 |
| 2022-06-21 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 56,800 |
| 2022-06-20 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 33,700 |
| 2022-06-17 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 250,600 |
| 2022-06-16 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | 72,400 |
| 2022-06-15 | 182.00 | 188.00 | 182.00 | 186.00 | 186.00 | 151,400 |
| 2022-06-14 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 123,900 |
| 2022-06-13 | 189.00 | 189.00 | 177.00 | 182.00 | 182.00 | 251,900 |
| 2022-06-10 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 122,800 |
| 2022-06-09 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 77,800 |
| 2022-06-08 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | 155,800 |
| 2022-06-07 | 186.00 | 190.00 | 182.00 | 189.00 | 189.00 | 355,300 |
| 2022-06-06 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | 167,400 |
| 2022-06-03 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 137,900 |
| 2022-06-02 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 303,800 |
| 2022-05-31 | 191.00 | 196.00 | 191.00 | 194.00 | 194.00 | 171,100 |
| 2022-05-30 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 202,200 |
| 2022-05-27 | 192.00 | 196.00 | 180.00 | 194.00 | 194.00 | 315,700 |
| 2022-05-25 | 190.00 | 197.00 | 187.00 | 192.00 | 192.00 | 262,200 |
| 2022-05-24 | 188.00 | 192.00 | 183.00 | 190.00 | 190.00 | 129,200 |
| 2022-05-23 | 188.00 | 190.00 | 182.00 | 187.00 | 187.00 | 95,600 |
| 2022-05-20 | 183.00 | 192.00 | 183.00 | 188.00 | 188.00 | 186,100 |
| 2022-05-19 | 184.00 | 184.00 | 181.00 | 183.00 | 183.00 | 43,000 |
| 2022-05-18 | 181.00 | 188.00 | 181.00 | 184.00 | 184.00 | 178,400 |
| 2022-05-17 | 176.00 | 188.00 | 176.00 | 181.00 | 181.00 | 95,900 |
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.