Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | 1,099,500 |
| 2022-02-04 | 300.00 | 306.00 | 294.00 | 298.00 | 298.00 | 2,018,600 |
| 2022-02-03 | 300.00 | 306.00 | 288.00 | 296.00 | 296.00 | 2,136,800 |
| 2022-02-02 | 298.00 | 308.00 | 292.00 | 298.00 | 298.00 | 2,250,700 |
| 2022-01-31 | 296.00 | 302.00 | 286.00 | 292.00 | 292.00 | 2,131,300 |
| 2022-01-28 | 296.00 | 306.00 | 284.00 | 294.00 | 294.00 | 3,542,000 |
| 2022-01-27 | 292.00 | 308.00 | 286.00 | 296.00 | 296.00 | 6,932,900 |
| 2022-01-26 | 276.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1,679,700 |
| 2022-01-25 | 276.00 | 286.00 | 272.00 | 272.00 | 272.00 | 919,000 |
| 2022-01-24 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 568,300 |
| 2022-01-21 | 276.00 | 288.00 | 272.00 | 274.00 | 274.00 | 449,300 |
| 2022-01-20 | 272.00 | 284.00 | 260.00 | 270.00 | 270.00 | 1,153,600 |
| 2022-01-19 | 284.00 | 288.00 | 270.00 | 270.00 | 270.00 | 1,040,200 |
| 2022-01-18 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | 641,300 |
| 2022-01-17 | 288.00 | 306.00 | 280.00 | 290.00 | 290.00 | 1,156,000 |
| 2022-01-14 | 300.00 | 310.00 | 286.00 | 288.00 | 288.00 | 1,134,100 |
| 2022-01-13 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 1,226,100 |
| 2022-01-12 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 658,400 |
| 2022-01-11 | 318.00 | 320.00 | 308.00 | 318.00 | 318.00 | 570,300 |
| 2022-01-10 | 314.00 | 326.00 | 312.00 | 316.00 | 316.00 | 978,100 |
| 2022-01-07 | 320.00 | 324.00 | 312.00 | 314.00 | 314.00 | 772,900 |
| 2022-01-06 | 308.00 | 318.00 | 306.00 | 318.00 | 318.00 | 903,000 |
| 2022-01-05 | 312.00 | 318.00 | 306.00 | 308.00 | 308.00 | 615,300 |
| 2022-01-04 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | 1,263,300 |
| 2022-01-03 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 1,102,000 |
| 2021-12-30 | 302.00 | 334.00 | 302.00 | 310.00 | 310.00 | 4,579,100 |
| 2021-12-29 | 326.00 | 326.00 | 298.00 | 300.00 | 300.00 | 2,828,400 |
| 2021-12-28 | 350.00 | 350.00 | 316.00 | 320.00 | 320.00 | 2,859,100 |
| 2021-12-27 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 561,100 |
| 2021-12-24 | 354.00 | 354.00 | 334.00 | 334.00 | 334.00 | 8,250,000 |
| 2021-12-23 | 378.00 | 384.00 | 356.00 | 358.00 | 358.00 | 2,595,900 |
| 2021-12-22 | 406.00 | 406.00 | 378.00 | 378.00 | 378.00 | 6,144,400 |
| 2021-12-21 | 416.00 | 418.00 | 402.00 | 406.00 | 406.00 | 1,390,500 |
| 2021-12-20 | 432.00 | 450.00 | 410.00 | 416.00 | 416.00 | 5,858,300 |
| 2021-12-17 | 464.00 | 470.00 | 432.00 | 432.00 | 432.00 | 2,320,600 |
| 2021-12-16 | 458.00 | 474.00 | 446.00 | 460.00 | 460.00 | 9,109,000 |
| 2021-12-15 | 398.00 | 446.00 | 394.00 | 446.00 | 446.00 | 3,415,200 |
| 2021-12-14 | 404.00 | 410.00 | 392.00 | 398.00 | 398.00 | 1,480,300 |
| 2021-12-13 | 384.00 | 410.00 | 384.00 | 404.00 | 404.00 | 1,062,400 |
| 2021-12-10 | 388.00 | 396.00 | 382.00 | 384.00 | 384.00 | 362,700 |
| 2021-12-09 | 388.00 | 396.00 | 384.00 | 386.00 | 386.00 | 528,900 |
| 2021-12-08 | 380.00 | 408.00 | 378.00 | 388.00 | 388.00 | 1,998,200 |
| 2021-12-07 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | 541,400 |
| 2021-12-06 | 386.00 | 402.00 | 382.00 | 390.00 | 390.00 | 684,700 |
| 2021-12-03 | 396.00 | 408.00 | 390.00 | 390.00 | 390.00 | 571,100 |
| 2021-12-02 | 406.00 | 420.00 | 378.00 | 400.00 | 400.00 | 1,988,100 |
| 2021-12-01 | 432.00 | 438.00 | 406.00 | 406.00 | 406.00 | 2,893,800 |
| 2021-11-30 | 430.00 | 444.00 | 414.00 | 430.00 | 430.00 | 5,208,300 |
| 2021-11-29 | 436.00 | 458.00 | 428.00 | 430.00 | 430.00 | 5,141,600 |
| 2021-11-26 | 408.00 | 448.00 | 408.00 | 426.00 | 426.00 | 5,485,400 |
| 2021-11-25 | 406.00 | 418.00 | 400.00 | 408.00 | 408.00 | 774,100 |
| 2021-11-24 | 406.00 | 414.00 | 390.00 | 404.00 | 404.00 | 657,600 |
| 2021-11-23 | 422.00 | 430.00 | 406.00 | 406.00 | 406.00 | 1,120,100 |
| 2021-11-22 | 430.00 | 436.00 | 406.00 | 414.00 | 414.00 | 1,691,100 |
| 2021-11-19 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 1,262,600 |
| 2021-11-18 | 462.00 | 470.00 | 430.00 | 448.00 | 448.00 | 1,854,200 |
| 2021-11-17 | 490.00 | 492.00 | 460.00 | 460.00 | 460.00 | 6,455,800 |
| 2021-11-16 | 470.00 | 488.00 | 450.00 | 488.00 | 488.00 | 6,257,300 |
| 2021-11-15 | 450.00 | 480.00 | 430.00 | 468.00 | 468.00 | 7,211,500 |
| 2021-11-12 | 390.00 | 472.00 | 388.00 | 448.00 | 448.00 | 11,955,300 |
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.