Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 181.00 | 192.00 | 175.00 | 176.00 | 176.00 | 476,100 |
| 2022-05-12 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | 114,200 |
| 2022-05-11 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 342,600 |
| 2022-05-10 | 181.00 | 189.00 | 176.00 | 185.00 | 185.00 | 855,700 |
| 2022-05-09 | 194.00 | 195.00 | 181.00 | 181.00 | 181.00 | 1,398,400 |
| 2022-04-28 | 196.00 | 196.00 | 190.00 | 194.00 | 194.00 | 273,900 |
| 2022-04-27 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 92,000 |
| 2022-04-26 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | 199,700 |
| 2022-04-25 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | 260,800 |
| 2022-04-22 | 206.00 | 210.00 | 197.00 | 199.00 | 199.00 | 447,000 |
| 2022-04-21 | 202.00 | 218.00 | 198.00 | 202.00 | 202.00 | 1,631,200 |
| 2022-04-20 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | 265,000 |
| 2022-04-19 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 290,000 |
| 2022-04-18 | 199.00 | 208.00 | 199.00 | 200.00 | 200.00 | 503,100 |
| 2022-04-14 | 194.00 | 208.00 | 193.00 | 200.00 | 200.00 | 798,500 |
| 2022-04-13 | 204.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1,920,100 |
| 2022-04-12 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 1,087,900 |
| 2022-04-11 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 529,800 |
| 2022-04-08 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 369,800 |
| 2022-04-07 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 1,203,400 |
| 2022-04-06 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 637,500 |
| 2022-04-05 | 218.00 | 230.00 | 214.00 | 222.00 | 222.00 | 1,018,900 |
| 2022-04-04 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 288,800 |
| 2022-04-01 | 220.00 | 228.00 | 218.00 | 218.00 | 218.00 | 744,500 |
| 2022-03-31 | 218.00 | 232.00 | 216.00 | 220.00 | 220.00 | 901,400 |
| 2022-03-30 | 236.00 | 236.00 | 214.00 | 216.00 | 216.00 | 1,287,000 |
| 2022-03-29 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 1,895,100 |
| 2022-03-28 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 2,651,000 |
| 2022-03-25 | 220.00 | 238.00 | 216.00 | 220.00 | 220.00 | 5,916,800 |
| 2022-03-24 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 340,600 |
| 2022-03-23 | 222.00 | 224.00 | 216.00 | 222.00 | 222.00 | 282,700 |
| 2022-03-22 | 222.00 | 226.00 | 210.00 | 220.00 | 220.00 | 571,200 |
| 2022-03-21 | 218.00 | 226.00 | 212.00 | 220.00 | 220.00 | 1,264,700 |
| 2022-03-18 | 220.00 | 230.00 | 218.00 | 218.00 | 218.00 | 1,369,700 |
| 2022-03-17 | 226.00 | 232.00 | 218.00 | 220.00 | 220.00 | 1,390,500 |
| 2022-03-16 | 240.00 | 244.00 | 224.00 | 224.00 | 224.00 | 2,391,000 |
| 2022-03-15 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 2,534,100 |
| 2022-03-14 | 258.00 | 260.00 | 244.00 | 256.00 | 256.00 | 1,515,000 |
| 2022-03-11 | 274.00 | 274.00 | 258.00 | 258.00 | 258.00 | 3,328,200 |
| 2022-03-10 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 439,500 |
| 2022-03-09 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 577,000 |
| 2022-03-08 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 476,300 |
| 2022-03-07 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 412,700 |
| 2022-03-04 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 482,400 |
| 2022-03-02 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 600,900 |
| 2022-03-01 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 508,100 |
| 2022-02-25 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | 457,800 |
| 2022-02-24 | 286.00 | 320.00 | 270.00 | 276.00 | 276.00 | 8,757,400 |
| 2022-02-23 | 278.00 | 288.00 | 274.00 | 288.00 | 288.00 | 642,800 |
| 2022-02-22 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 235,000 |
| 2022-02-21 | 284.00 | 284.00 | 276.00 | 282.00 | 282.00 | 385,000 |
| 2022-02-18 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 720,300 |
| 2022-02-17 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 322,700 |
| 2022-02-16 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 410,400 |
| 2022-02-15 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 809,700 |
| 2022-02-14 | 284.00 | 286.00 | 276.00 | 278.00 | 278.00 | 436,500 |
| 2022-02-11 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 679,700 |
| 2022-02-10 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 818,600 |
| 2022-02-09 | 290.00 | 298.00 | 284.00 | 290.00 | 290.00 | 929,100 |
| 2022-02-08 | 300.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1,359,700 |
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.