Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 12,000.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 449,700 |
| 2025-11-04 | 11,475.00 | 12,000.00 | 11,475.00 | 12,000.00 | 12,000.00 | 1,672,800 |
| 2025-11-03 | 11,625.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 1,939,300 |
| 2025-10-31 | 11,650.00 | 11,775.00 | 11,550.00 | 11,750.00 | 11,750.00 | 883,000 |
| 2025-10-30 | 11,425.00 | 11,750.00 | 11,425.00 | 11,750.00 | 11,750.00 | 755,300 |
| 2025-10-29 | 11,500.00 | 11,725.00 | 11,425.00 | 11,725.00 | 11,725.00 | 434,300 |
| 2025-10-28 | 11,700.00 | 11,825.00 | 11,350.00 | 11,725.00 | 11,725.00 | 842,800 |
| 2025-10-27 | 11,825.00 | 11,825.00 | 11,300.00 | 11,800.00 | 11,800.00 | 872,100 |
| 2025-10-24 | 11,650.00 | 11,825.00 | 11,375.00 | 11,825.00 | 11,825.00 | 447,800 |
| 2025-10-23 | 11,800.00 | 11,825.00 | 11,300.00 | 11,825.00 | 11,825.00 | 460,500 |
| 2025-10-22 | 11,825.00 | 11,825.00 | 10,100.00 | 11,825.00 | 11,825.00 | 1,347,900 |
| 2025-10-21 | 11,650.00 | 11,825.00 | 9,925.00 | 11,825.00 | 11,825.00 | 3,648,800 |
| 2025-10-20 | 11,500.00 | 11,650.00 | 11,225.00 | 11,650.00 | 11,650.00 | 1,612,600 |
| 2025-10-17 | 11,325.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 346,400 |
| 2025-10-16 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 640,800 |
| 2025-10-15 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 276,300 |
| 2025-10-14 | 11,025.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 544,900 |
| 2025-10-13 | 10,850.00 | 11,200.00 | 10,850.00 | 11,025.00 | 11,025.00 | 657,400 |
| 2025-10-10 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | 414,500 |
| 2025-10-09 | 10,625.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 703,900 |
| 2025-10-08 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-10-07 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-10-06 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-10-03 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-10-02 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-10-01 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-09-30 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 |
| 2025-09-29 | 10,675.00 | 10,725.00 | 10,525.00 | 10,625.00 | 10,625.00 | 108,900 |
| 2025-09-26 | 10,300.00 | 10,525.00 | 10,125.00 | 10,500.00 | 10,500.00 | 1,050,800 |
| 2025-09-25 | 10,275.00 | 10,275.00 | 10,100.00 | 10,225.00 | 10,225.00 | 217,700 |
| 2025-09-24 | 10,275.00 | 10,275.00 | 10,150.00 | 10,225.00 | 10,225.00 | 127,400 |
| 2025-09-23 | 10,150.00 | 10,275.00 | 10,025.00 | 10,250.00 | 10,250.00 | 259,300 |
| 2025-09-22 | 10,025.00 | 10,250.00 | 10,025.00 | 10,025.00 | 10,025.00 | 569,100 |
| 2025-09-19 | 10,025.00 | 11,000.00 | 10,000.00 | 10,025.00 | 10,025.00 | 1,005,500 |
| 2025-09-18 | 9,900.00 | 10,025.00 | 9,650.00 | 10,025.00 | 10,025.00 | 1,538,000 |
| 2025-09-17 | 9,700.00 | 9,925.00 | 9,575.00 | 9,750.00 | 9,750.00 | 520,000 |
| 2025-09-16 | 9,025.00 | 9,775.00 | 9,000.00 | 9,350.00 | 9,350.00 | 1,672,000 |
| 2025-09-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-09-12 | 8,950.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2,129,700 |
| 2025-09-11 | 8,500.00 | 8,725.00 | 8,425.00 | 8,725.00 | 8,725.00 | 951,200 |
| 2025-09-10 | 8,500.00 | 8,550.00 | 8,375.00 | 8,450.00 | 8,450.00 | 721,400 |
| 2025-09-09 | 8,300.00 | 8,450.00 | 8,275.00 | 8,450.00 | 8,450.00 | 436,100 |
| 2025-09-08 | 8,225.00 | 8,400.00 | 8,150.00 | 8,300.00 | 8,300.00 | 1,277,700 |
| 2025-09-05 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0 |
| 2025-09-04 | 8,225.00 | 8,275.00 | 8,100.00 | 8,225.00 | 8,225.00 | 588,000 |
| 2025-09-03 | 8,225.00 | 8,275.00 | 8,100.00 | 8,200.00 | 8,200.00 | 519,100 |
| 2025-09-02 | 8,275.00 | 8,500.00 | 8,050.00 | 8,200.00 | 8,200.00 | 5,835,700 |
| 2025-09-01 | 7,450.00 | 9,025.00 | 7,425.00 | 8,100.00 | 8,100.00 | 4,373,900 |
| 2025-08-29 | 7,475.00 | 7,900.00 | 7,475.00 | 7,525.00 | 7,525.00 | 1,502,400 |
| 2025-08-28 | 7,100.00 | 7,525.00 | 7,025.00 | 7,475.00 | 7,475.00 | 2,013,800 |
| 2025-08-27 | 6,975.00 | 7,350.00 | 6,825.00 | 7,100.00 | 7,100.00 | 2,682,600 |
| 2025-08-26 | 6,650.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2,177,500 |
| 2025-08-25 | 6,500.00 | 6,650.00 | 6,450.00 | 6,575.00 | 6,575.00 | 1,367,100 |
| 2025-08-22 | 6,200.00 | 6,425.00 | 6,150.00 | 6,425.00 | 6,425.00 | 1,891,800 |
| 2025-08-21 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 6,200.00 | 952,600 |
| 2025-08-20 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,499,600 |
| 2025-08-19 | 5,975.00 | 6,225.00 | 5,925.00 | 6,200.00 | 6,200.00 | 1,527,200 |
| 2025-08-18 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-08-15 | 5,900.00 | 6,000.00 | 5,675.00 | 5,950.00 | 5,950.00 | 2,068,900 |
| 2025-08-14 | 5,550.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2,257,900 |
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.