Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 86,100 |
| 2026-01-27 | 16,400.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 5,500 |
| 2026-01-26 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2,500 |
| 2026-01-23 | 16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 11,100 |
| 2026-01-22 | 16,500.00 | 16,525.00 | 16,375.00 | 16,500.00 | 16,500.00 | 34,600 |
| 2026-01-21 | 16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 31,500 |
| 2026-01-20 | 16,350.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 58,500 |
| 2026-01-19 | 16,525.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | 22,100 |
| 2026-01-16 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2026-01-15 | 16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 24,200 |
| 2026-01-14 | 16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 14,500 |
| 2026-01-13 | 16,400.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 28,900 |
| 2026-01-12 | 16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 53,100 |
| 2026-01-09 | 16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 25,500 |
| 2026-01-08 | 16,375.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 30,600 |
| 2026-01-07 | 16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 57,500 |
| 2026-01-06 | 16,325.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | 113,500 |
| 2026-01-05 | 16,500.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 117,900 |
| 2026-01-02 | 16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 40,800 |
| 2026-01-01 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2025-12-31 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2025-12-30 | 16,450.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 33,500 |
| 2025-12-29 | 16,600.00 | 16,600.00 | 16,050.00 | 16,500.00 | 16,500.00 | 57,000 |
| 2025-12-26 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2025-12-25 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2025-12-24 | 16,500.00 | 16,500.00 | 15,950.00 | 16,500.00 | 16,500.00 | 83,500 |
| 2025-12-23 | 16,600.00 | 16,650.00 | 15,825.00 | 16,500.00 | 16,500.00 | 80,900 |
| 2025-12-22 | 17,275.00 | 17,575.00 | 16,325.00 | 16,500.00 | 16,500.00 | 662,100 |
| 2025-12-19 | 16,375.00 | 17,625.00 | 16,325.00 | 17,200.00 | 17,200.00 | 103,100 |
| 2025-12-18 | 16,550.00 | 16,600.00 | 16,325.00 | 16,550.00 | 16,550.00 | 30,300 |
| 2025-12-17 | 16,325.00 | 16,525.00 | 16,200.00 | 16,500.00 | 16,500.00 | 63,600 |
| 2025-12-16 | 16,275.00 | 16,600.00 | 16,275.00 | 16,500.00 | 16,500.00 | 18,800 |
| 2025-12-15 | 16,050.00 | 16,650.00 | 16,050.00 | 16,500.00 | 16,500.00 | 32,500 |
| 2025-12-12 | 15,875.00 | 16,500.00 | 15,225.00 | 16,500.00 | 16,500.00 | 384,000 |
| 2025-12-11 | 16,500.00 | 16,500.00 | 15,950.00 | 15,950.00 | 15,950.00 | 30,500 |
| 2025-12-10 | 16,500.00 | 16,600.00 | 15,925.00 | 16,500.00 | 16,500.00 | 181,600 |
| 2025-12-09 | 16,300.00 | 16,575.00 | 15,450.00 | 16,500.00 | 16,500.00 | 263,200 |
| 2025-12-08 | 16,875.00 | 16,875.00 | 16,100.00 | 16,400.00 | 16,400.00 | 151,300 |
| 2025-12-05 | 17,000.00 | 17,000.00 | 14,450.00 | 16,975.00 | 16,975.00 | 3,264,600 |
| 2025-12-04 | 17,000.00 | 17,000.00 | 16,225.00 | 17,000.00 | 17,000.00 | 2,264,400 |
| 2025-12-03 | 17,000.00 | 17,025.00 | 16,850.00 | 17,000.00 | 17,000.00 | 31,500 |
| 2025-12-02 | 17,000.00 | 17,250.00 | 16,775.00 | 17,000.00 | 17,000.00 | 88,600 |
| 2025-12-01 | 16,750.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 58,800 |
| 2025-11-28 | 16,475.00 | 16,975.00 | 14,900.00 | 16,750.00 | 16,750.00 | 1,297,700 |
| 2025-11-27 | 16,250.00 | 17,300.00 | 16,225.00 | 16,400.00 | 16,400.00 | 129,000 |
| 2025-11-26 | 15,350.00 | 16,450.00 | 15,350.00 | 16,050.00 | 16,050.00 | 443,700 |
| 2025-11-25 | 14,300.00 | 15,700.00 | 14,050.00 | 15,200.00 | 15,200.00 | 665,000 |
| 2025-11-24 | 14,425.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 191,700 |
| 2025-11-21 | 14,100.00 | 14,750.00 | 13,800.00 | 14,575.00 | 14,575.00 | 131,400 |
| 2025-11-20 | 14,025.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 678,200 |
| 2025-11-19 | 13,075.00 | 14,350.00 | 13,075.00 | 14,125.00 | 14,125.00 | 574,700 |
| 2025-11-18 | 14,000.00 | 14,200.00 | 12,975.00 | 12,975.00 | 12,975.00 | 167,100 |
| 2025-11-17 | 18,375.00 | 18,400.00 | 13,525.00 | 14,000.00 | 14,000.00 | 1,076,200 |
| 2025-11-14 | 14,000.00 | 15,900.00 | 13,450.00 | 15,900.00 | 15,900.00 | 240,400 |
| 2025-11-13 | 11,750.00 | 13,775.00 | 11,750.00 | 13,250.00 | 13,250.00 | 151,100 |
| 2025-11-12 | 11,625.00 | 11,825.00 | 11,625.00 | 11,750.00 | 11,750.00 | 45,000 |
| 2025-11-11 | 11,550.00 | 11,825.00 | 11,500.00 | 11,800.00 | 11,800.00 | 132,600 |
| 2025-11-10 | 11,700.00 | 11,700.00 | 10,900.00 | 11,675.00 | 11,675.00 | 500,300 |
| 2025-11-07 | 11,750.00 | 11,825.00 | 11,525.00 | 11,700.00 | 11,700.00 | 169,800 |
| 2025-11-06 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 191,100 |
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.