Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 3,200 |
| 2026-07-24 | 10,900.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | 8,700 |
| 2026-07-23 | 10,900.00 | 10,950.00 | 10,875.00 | 10,900.00 | 10,900.00 | 1,500 |
| 2026-07-22 | 10,875.00 | 11,500.00 | 10,850.00 | 11,000.00 | 11,000.00 | 8,300 |
| 2026-07-21 | 10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 7,600 |
| 2026-07-20 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 11,300 |
| 2026-07-17 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,400 |
| 2026-07-16 | 11,500.00 | 11,775.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,600 |
| 2026-07-15 | 11,750.00 | 11,750.00 | 10,900.00 | 11,000.00 | 11,000.00 | 10,700 |
| 2026-07-14 | 10,875.00 | 12,950.00 | 10,750.00 | 11,600.00 | 11,600.00 | 16,700 |
| 2026-07-13 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 3,600 |
| 2026-07-10 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 800 |
| 2026-07-09 | 11,000.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 1,800 |
| 2026-07-08 | 10,775.00 | 11,000.00 | 10,775.00 | 11,000.00 | 11,000.00 | 3,600 |
| 2026-07-07 | 10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 5,200 |
| 2026-07-06 | 11,100.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 6,300 |
| 2026-07-03 | 10,750.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 29,300 |
| 2026-07-02 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,600 |
| 2026-07-01 | 10,725.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1,900 |
| 2026-06-30 | 10,750.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 3,200 |
| 2026-06-29 | 11,000.00 | 11,050.00 | 10,625.00 | 11,000.00 | 11,000.00 | 2,400 |
| 2026-06-26 | 10,650.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 11,600 |
| 2026-06-25 | 10,950.00 | 11,100.00 | 10,250.00 | 11,000.00 | 11,000.00 | 13,900 |
| 2026-06-24 | 10,900.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 21,100 |
| 2026-06-23 | 10,125.00 | 11,275.00 | 9,775.00 | 11,075.00 | 11,075.00 | 19,700 |
| 2026-06-22 | 10,975.00 | 11,000.00 | 10,050.00 | 10,175.00 | 10,175.00 | 20,900 |
| 2026-06-19 | 10,025.00 | 11,100.00 | 8,525.00 | 11,000.00 | 11,000.00 | 1,465,000 |
| 2026-06-18 | 10,050.00 | 10,075.00 | 10,025.00 | 10,025.00 | 10,025.00 | 3,900 |
| 2026-06-17 | 10,400.00 | 10,600.00 | 10,025.00 | 10,375.00 | 10,375.00 | 12,900 |
| 2026-06-16 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0 |
| 2026-06-15 | 11,000.00 | 11,000.00 | 10,375.00 | 10,375.00 | 10,375.00 | 40,600 |
| 2026-06-12 | 11,675.00 | 11,675.00 | 9,925.00 | 11,000.00 | 11,000.00 | 613,400 |
| 2026-06-11 | 11,200.00 | 11,675.00 | 11,200.00 | 11,675.00 | 11,675.00 | 2,900 |
| 2026-06-10 | 10,725.00 | 11,675.00 | 10,725.00 | 11,675.00 | 11,675.00 | 3,700 |
| 2026-06-09 | 10,725.00 | 11,675.00 | 10,675.00 | 11,675.00 | 11,675.00 | 4,900 |
| 2026-06-08 | 11,000.00 | 11,000.00 | 10,200.00 | 10,750.00 | 10,750.00 | 375,400 |
| 2026-06-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2026-06-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 500 |
| 2026-06-03 | 14,425.00 | 14,425.00 | 11,225.00 | 12,000.00 | 12,000.00 | 228,100 |
| 2026-06-02 | 13,925.00 | 13,925.00 | 11,850.00 | 13,000.00 | 13,000.00 | 370,300 |
| 2026-06-01 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 0 |
| 2026-05-29 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 600 |
| 2026-05-28 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 0 |
| 2026-05-27 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 0 |
| 2026-05-26 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 500 |
| 2026-05-25 | 13,325.00 | 13,925.00 | 13,325.00 | 13,925.00 | 13,925.00 | 3,800 |
| 2026-05-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2026-05-21 | 13,050.00 | 14,000.00 | 13,050.00 | 14,000.00 | 14,000.00 | 5,300 |
| 2026-05-20 | 14,300.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,800 |
| 2026-05-19 | 12,700.00 | 14,425.00 | 12,700.00 | 13,850.00 | 13,850.00 | 3,100 |
| 2026-05-18 | 12,300.00 | 13,000.00 | 11,175.00 | 12,700.00 | 12,700.00 | 5,000 |
| 2026-05-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-05-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-05-13 | 13,025.00 | 13,025.00 | 12,825.00 | 13,000.00 | 13,000.00 | 2,500 |
| 2026-05-12 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 22,400 |
| 2026-05-11 | 14,300.00 | 17,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 10,500 |
| 2026-05-08 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 700 |
| 2026-05-07 | 13,800.00 | 14,300.00 | 13,475.00 | 14,300.00 | 14,300.00 | 5,900 |
| 2026-05-06 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,000 |
| 2026-05-05 | 14,425.00 | 14,425.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,700 |
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.