PT Saranacentral Bajatama Tbk (BAJA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 108.00 | 108.00 | 98.00 | 100.00 | 100.00 | 475,100 |
| Apr 30, 2024 | 109.00 | 109.00 | 98.00 | 100.00 | 100.00 | 196,100 |
| Apr 29, 2024 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | 557,600 |
| Apr 26, 2024 | 105.00 | 105.00 | 98.00 | 99.00 | 99.00 | 675,800 |
| Apr 25, 2024 | 115.00 | 115.00 | 99.00 | 100.00 | 100.00 | 2,718,000 |
| Apr 24, 2024 | 109.00 | 114.00 | 103.00 | 106.00 | 106.00 | 3,345,000 |
| Apr 23, 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1,869,800 |
| Apr 22, 2024 | 101.00 | 114.00 | 101.00 | 111.00 | 111.00 | 2,385,000 |
| Apr 19, 2024 | 117.00 | 122.00 | 102.00 | 111.00 | 111.00 | 7,926,100 |
| Apr 18, 2024 | 113.00 | 130.00 | 113.00 | 117.00 | 117.00 | 8,187,700 |
| Apr 17, 2024 | 100.00 | 132.00 | 100.00 | 123.00 | 123.00 | 31,704,000 |
| Apr 16, 2024 | 120.00 | 127.00 | 99.00 | 100.00 | 100.00 | 14,968,400 |
| Apr 05, 2024 | 81.00 | 113.00 | 81.00 | 113.00 | 113.00 | 26,612,900 |
| Apr 04, 2024 | 75.00 | 95.00 | 75.00 | 84.00 | 84.00 | 4,754,600 |
| Apr 03, 2024 | 79.00 | 92.00 | 78.00 | 83.00 | 83.00 | 4,424,200 |
| Apr 02, 2024 | 72.00 | 82.00 | 72.00 | 81.00 | 81.00 | 331,700 |
| Apr 01, 2024 | 90.00 | 97.00 | 76.00 | 79.00 | 79.00 | 2,474,000 |
| Mar 28, 2024 | 96.00 | 105.00 | 96.00 | 97.00 | 97.00 | 810,700 |
| Mar 27, 2024 | 96.00 | 104.00 | 96.00 | 103.00 | 103.00 | 333,400 |
| Mar 26, 2024 | 105.00 | 105.00 | 98.00 | 103.00 | 103.00 | 639,900 |
| Mar 25, 2024 | 106.00 | 106.00 | 100.00 | 105.00 | 105.00 | 200,200 |
| Mar 22, 2024 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 199,600 |
| Mar 21, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 314,000 |
| Mar 20, 2024 | 102.00 | 110.00 | 102.00 | 107.00 | 107.00 | 862,900 |
| Mar 19, 2024 | 102.00 | 112.00 | 102.00 | 109.00 | 109.00 | 408,400 |
| Mar 18, 2024 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 338,500 |
| Mar 15, 2024 | 101.00 | 112.00 | 101.00 | 110.00 | 110.00 | 429,800 |
| Mar 14, 2024 | 102.00 | 113.00 | 102.00 | 109.00 | 109.00 | 230,100 |
| Mar 13, 2024 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,780,400 |
| Mar 08, 2024 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,269,900 |
| Mar 07, 2024 | 105.00 | 117.00 | 104.00 | 113.00 | 113.00 | 1,890,500 |
| Mar 06, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 236,400 |
| Mar 05, 2024 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 403,400 |
| Mar 04, 2024 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 149,900 |
| Mar 01, 2024 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 328,300 |
| Feb 29, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 284,700 |
| Feb 28, 2024 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 176,400 |
| Feb 27, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 192,600 |
| Feb 26, 2024 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 521,900 |
| Feb 23, 2024 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 410,000 |
| Feb 22, 2024 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | 529,000 |
| Feb 21, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 273,000 |
| Feb 20, 2024 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 136,200 |
| Feb 19, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 163,200 |
| Feb 16, 2024 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 554,800 |
| Feb 15, 2024 | 107.00 | 128.00 | 107.00 | 116.00 | 116.00 | 3,414,900 |
| Feb 13, 2024 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 359,700 |
| Feb 12, 2024 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 381,100 |
| Feb 07, 2024 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 436,400 |
| Feb 06, 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 144,500 |
| Feb 05, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 309,000 |
| Feb 02, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,800 |
| Feb 01, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 133,000 |
| Jan 31, 2024 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 143,500 |
| Jan 30, 2024 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 51,100 |
| Jan 29, 2024 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 267,100 |
| Jan 26, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 151,000 |
| Jan 25, 2024 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 363,900 |
| Jan 24, 2024 | 127.00 | 127.00 | 118.00 | 123.00 | 123.00 | 904,800 |
| Jan 23, 2024 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 456,600 |
| Jan 22, 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 168,100 |
| Jan 19, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 93,300 |
| Jan 18, 2024 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 499,300 |
| Jan 17, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 301,900 |
| Jan 16, 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 241,100 |
| Jan 15, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 124,200 |
| Jan 12, 2024 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 258,500 |
| Jan 11, 2024 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 302,700 |
| Jan 10, 2024 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 940,800 |
| Jan 09, 2024 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 557,500 |
| Jan 08, 2024 | 124.00 | 133.00 | 124.00 | 132.00 | 132.00 | 735,000 |
| Jan 05, 2024 | 123.00 | 139.00 | 123.00 | 132.00 | 132.00 | 4,485,900 |
| Jan 04, 2024 | 130.00 | 134.00 | 123.00 | 131.00 | 131.00 | 1,451,700 |
| Jan 03, 2024 | 118.00 | 136.00 | 118.00 | 130.00 | 130.00 | 5,342,900 |
| Jan 02, 2024 | 116.00 | 128.00 | 116.00 | 125.00 | 125.00 | 151,200 |
| Dec 29, 2023 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 319,300 |
| Dec 28, 2023 | 117.00 | 125.00 | 117.00 | 124.00 | 124.00 | 250,300 |
| Dec 27, 2023 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 297,500 |
| Dec 22, 2023 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 118,800 |
| Dec 21, 2023 | 118.00 | 128.00 | 118.00 | 127.00 | 127.00 | 291,600 |
| Dec 20, 2023 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 284,300 |
| Dec 19, 2023 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 333,900 |
| Dec 18, 2023 | 123.00 | 134.00 | 123.00 | 126.00 | 126.00 | 1,271,500 |
| Dec 15, 2023 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 399,400 |
| Dec 14, 2023 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 360,200 |
| Dec 13, 2023 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 94,500 |
| Dec 12, 2023 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 381,400 |
| Dec 11, 2023 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 422,400 |
| Dec 08, 2023 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 384,900 |
| Dec 07, 2023 | 125.00 | 134.00 | 125.00 | 127.00 | 127.00 | 841,600 |
| Dec 06, 2023 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 539,400 |
| Dec 05, 2023 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 1,123,300 |
| Dec 04, 2023 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 525,600 |
| Dec 01, 2023 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 415,200 |
| Nov 30, 2023 | 129.00 | 139.00 | 129.00 | 135.00 | 135.00 | 872,900 |
| Nov 29, 2023 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 255,100 |
| Nov 28, 2023 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 227,300 |
| Nov 27, 2023 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 254,400 |
| Nov 24, 2023 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 888,800 |
| Nov 23, 2023 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 764,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.