Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 14,400.00 | 15,050.00 | 14,375.00 | 14,500.00 | 14,500.00 | 102,700 |
| 2026-05-01 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0 |
| 2026-04-30 | 14,325.00 | 15,050.00 | 14,100.00 | 15,050.00 | 15,050.00 | 9,200 |
| 2026-04-29 | 14,000.00 | 15,175.00 | 14,000.00 | 15,175.00 | 15,175.00 | 125,200 |
| 2026-04-28 | 15,175.00 | 15,175.00 | 15,175.00 | 15,175.00 | 15,175.00 | 0 |
| 2026-04-27 | 15,175.00 | 15,175.00 | 14,675.00 | 15,175.00 | 15,175.00 | 1,900 |
| 2026-04-24 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-23 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-22 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-21 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-20 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 3,300 |
| 2026-04-17 | 15,400.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 8,100 |
| 2026-04-16 | 14,800.00 | 15,500.00 | 14,800.00 | 15,100.00 | 15,100.00 | 31,600 |
| 2026-04-15 | 15,000.00 | 15,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | 800 |
| 2026-04-14 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-13 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-10 | 14,925.00 | 15,200.00 | 14,925.00 | 15,200.00 | 15,200.00 | 3,500 |
| 2026-04-09 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-08 | 15,175.00 | 15,200.00 | 15,175.00 | 15,200.00 | 15,200.00 | 3,000 |
| 2026-04-07 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-04-06 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 100 |
| 2026-04-02 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2,000 |
| 2026-04-01 | 15,025.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 8,600 |
| 2026-03-31 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0 |
| 2026-03-30 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0 |
| 2026-03-27 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0 |
| 2026-03-26 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0 |
| 2026-03-25 | 15,025.00 | 15,025.00 | 14,950.00 | 15,025.00 | 15,025.00 | 1,400 |
| 2026-03-17 | 15,025.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | 800 |
| 2026-03-16 | 14,000.00 | 15,075.00 | 14,000.00 | 15,025.00 | 15,025.00 | 4,600 |
| 2026-03-13 | 15,175.00 | 15,175.00 | 15,075.00 | 15,075.00 | 15,075.00 | 700 |
| 2026-03-12 | 15,150.00 | 15,150.00 | 14,600.00 | 15,150.00 | 15,150.00 | 4,900 |
| 2026-03-11 | 15,200.00 | 15,200.00 | 14,675.00 | 15,150.00 | 15,150.00 | 5,900 |
| 2026-03-10 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 5,300 |
| 2026-03-09 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 100 |
| 2026-03-06 | 15,525.00 | 15,875.00 | 15,500.00 | 15,500.00 | 15,500.00 | 51,800 |
| 2026-03-05 | 15,325.00 | 15,550.00 | 15,100.00 | 15,500.00 | 15,500.00 | 7,500 |
| 2026-03-04 | 16,000.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | 10,400 |
| 2026-03-03 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 8,900 |
| 2026-03-02 | 16,025.00 | 16,025.00 | 15,950.00 | 16,000.00 | 16,000.00 | 19,100 |
| 2026-02-27 | 15,975.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | 3,200 |
| 2026-02-26 | 16,000.00 | 16,025.00 | 15,925.00 | 16,025.00 | 16,025.00 | 12,600 |
| 2026-02-25 | 15,975.00 | 19,200.00 | 15,975.00 | 16,000.00 | 16,000.00 | 42,100 |
| 2026-02-24 | 16,000.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | 4,200 |
| 2026-02-23 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 4,400 |
| 2026-02-20 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 24,100 |
| 2026-02-19 | 16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 16,000.00 | 12,800 |
| 2026-02-18 | 15,850.00 | 16,075.00 | 15,850.00 | 16,075.00 | 16,075.00 | 24,000 |
| 2026-02-13 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 8,900 |
| 2026-02-12 | 15,975.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 28,700 |
| 2026-02-11 | 15,900.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 16,600 |
| 2026-02-10 | 15,875.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 16,900 |
| 2026-02-09 | 15,850.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | 15,000 |
| 2026-02-06 | 15,875.00 | 16,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | 16,400 |
| 2026-02-05 | 15,825.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | 23,300 |
| 2026-02-04 | 15,800.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | 200,400 |
| 2026-02-03 | 15,775.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | 24,500 |
| 2026-02-02 | 15,800.00 | 16,000.00 | 15,625.00 | 16,000.00 | 16,000.00 | 24,000 |
| 2026-01-30 | 16,000.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 51,400 |
| 2026-01-29 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 99,900 |
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.