Sejahteraraya Anugrahjaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,290.00 | 3,420.00 | 3,270.00 | 3,380.00 | 3,380.00 | 1,323,300 |
| 2024-10-30 | 3,220.00 | 3,290.00 | 3,220.00 | 3,280.00 | 3,280.00 | 353,900 |
| 2024-10-29 | 3,230.00 | 3,300.00 | 3,140.00 | 3,210.00 | 3,210.00 | 1,586,000 |
| 2024-10-28 | 3,090.00 | 3,250.00 | 3,090.00 | 3,170.00 | 3,170.00 | 520,700 |
| 2024-10-25 | 3,030.00 | 3,100.00 | 3,000.00 | 3,080.00 | 3,080.00 | 301,200 |
| 2024-10-24 | 3,030.00 | 3,040.00 | 3,000.00 | 3,030.00 | 3,030.00 | 84,600 |
| 2024-10-23 | 3,030.00 | 3,030.00 | 3,000.00 | 3,030.00 | 3,030.00 | 44,900 |
| 2024-10-22 | 3,020.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,030.00 | 177,700 |
| 2024-10-21 | 3,010.00 | 3,030.00 | 2,950.00 | 3,020.00 | 3,020.00 | 226,500 |
| 2024-10-18 | 2,980.00 | 3,010.00 | 2,940.00 | 3,010.00 | 3,010.00 | 348,200 |
| 2024-10-17 | 3,000.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 17,600 |
| 2024-10-16 | 3,010.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 46,100 |
| 2024-10-15 | 3,000.00 | 3,010.00 | 2,990.00 | 3,010.00 | 3,010.00 | 11,700 |
| 2024-10-14 | 3,020.00 | 3,020.00 | 2,980.00 | 3,010.00 | 3,010.00 | 47,700 |
| 2024-10-11 | 2,990.00 | 3,010.00 | 2,960.00 | 3,010.00 | 3,010.00 | 194,900 |
| 2024-10-10 | 2,970.00 | 3,000.00 | 2,950.00 | 2,990.00 | 2,990.00 | 217,500 |
| 2024-10-09 | 2,950.00 | 3,000.00 | 2,870.00 | 2,960.00 | 2,960.00 | 630,900 |
| 2024-10-08 | 2,930.00 | 3,000.00 | 2,850.00 | 2,850.00 | 2,850.00 | 758,200 |
| 2024-10-07 | 2,960.00 | 2,990.00 | 2,930.00 | 2,940.00 | 2,940.00 | 169,200 |
| 2024-10-04 | 2,910.00 | 2,990.00 | 2,910.00 | 2,960.00 | 2,960.00 | 326,000 |
| 2024-10-03 | 2,890.00 | 2,980.00 | 2,890.00 | 2,900.00 | 2,900.00 | 644,500 |
| 2024-10-02 | 2,850.00 | 2,910.00 | 2,780.00 | 2,890.00 | 2,890.00 | 534,000 |
| 2024-10-01 | 2,800.00 | 2,910.00 | 2,380.00 | 2,850.00 | 2,850.00 | 668,800 |
| 2024-09-30 | 2,750.00 | 2,800.00 | 2,750.00 | 2,800.00 | 2,800.00 | 161,800 |
| 2024-09-27 | 2,760.00 | 2,760.00 | 2,740.00 | 2,750.00 | 2,750.00 | 55,900 |
| 2024-09-26 | 2,720.00 | 2,760.00 | 2,710.00 | 2,760.00 | 2,760.00 | 119,500 |
| 2024-09-25 | 2,700.00 | 2,720.00 | 2,690.00 | 2,710.00 | 2,710.00 | 85,700 |
| 2024-09-24 | 2,700.00 | 2,720.00 | 2,670.00 | 2,710.00 | 2,710.00 | 419,900 |
| 2024-09-23 | 2,650.00 | 2,700.00 | 2,650.00 | 2,700.00 | 2,700.00 | 441,200 |
| 2024-09-20 | 2,610.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 338,300 |
| 2024-09-19 | 2,610.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,610.00 | 738,300 |
| 2024-09-18 | 2,540.00 | 2,660.00 | 2,540.00 | 2,610.00 | 2,610.00 | 67,600 |
| 2024-09-17 | 2,560.00 | 2,590.00 | 2,530.00 | 2,560.00 | 2,560.00 | 171,700 |
| 2024-09-13 | 2,550.00 | 2,560.00 | 2,540.00 | 2,560.00 | 2,560.00 | 8,400 |
| 2024-09-12 | 2,550.00 | 2,560.00 | 2,540.00 | 2,560.00 | 2,560.00 | 23,400 |
| 2024-09-11 | 2,550.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,550.00 | 109,900 |
| 2024-09-10 | 2,550.00 | 2,550.00 | 2,530.00 | 2,550.00 | 2,550.00 | 99,600 |
| 2024-09-09 | 2,530.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,550.00 | 25,600 |
| 2024-09-06 | 2,500.00 | 2,530.00 | 2,500.00 | 2,530.00 | 2,530.00 | 16,200 |
| 2024-09-05 | 2,520.00 | 2,520.00 | 2,490.00 | 2,520.00 | 2,520.00 | 18,100 |
| 2024-09-04 | 2,500.00 | 2,540.00 | 2,470.00 | 2,510.00 | 2,510.00 | 171,900 |
| 2024-09-03 | 2,500.00 | 2,520.00 | 2,470.00 | 2,500.00 | 2,500.00 | 409,400 |
| 2024-09-02 | 2,500.00 | 2,520.00 | 2,460.00 | 2,500.00 | 2,500.00 | 799,800 |
| 2024-08-30 | 2,500.00 | 2,520.00 | 2,450.00 | 2,500.00 | 2,500.00 | 537,300 |
| 2024-08-29 | 2,410.00 | 2,560.00 | 2,370.00 | 2,490.00 | 2,490.00 | 537,600 |
| 2024-08-28 | 2,420.00 | 2,420.00 | 2,370.00 | 2,410.00 | 2,410.00 | 158,200 |
| 2024-08-27 | 2,370.00 | 2,420.00 | 2,370.00 | 2,420.00 | 2,420.00 | 363,400 |
| 2024-08-26 | 2,400.00 | 2,410.00 | 2,370.00 | 2,410.00 | 2,410.00 | 148,000 |
| 2024-08-23 | 2,380.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | 220,300 |
| 2024-08-22 | 2,390.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 348,800 |
| 2024-08-21 | 2,390.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 705,900 |
| 2024-08-20 | 2,340.00 | 2,400.00 | 2,320.00 | 2,390.00 | 2,390.00 | 751,400 |
| 2024-08-19 | 2,350.00 | 2,360.00 | 2,280.00 | 2,360.00 | 2,360.00 | 535,200 |
| 2024-08-16 | 2,280.00 | 2,350.00 | 2,280.00 | 2,350.00 | 2,350.00 | 784,400 |
| 2024-08-15 | 2,300.00 | 2,320.00 | 2,280.00 | 2,280.00 | 2,280.00 | 107,800 |
| 2024-08-14 | 2,290.00 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | 13,200 |
| 2024-08-13 | 2,290.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 79,200 |
| 2024-08-12 | 2,280.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 61,600 |
| 2024-08-09 | 2,290.00 | 2,320.00 | 2,280.00 | 2,310.00 | 2,310.00 | 180,000 |
| 2024-08-08 | 2,280.00 | 2,320.00 | 2,280.00 | 2,310.00 | 2,310.00 | 295,800 |
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.