PT Sari Kreasi Boga Tbk (RAFI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 860,300 |
| Jun 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 278,200 |
| Jun 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,718,500 |
| Jun 24, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2,483,900 |
| Jun 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,563,000 |
| Jun 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6,527,600 |
| Jun 19, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 2,012,400 |
| Jun 14, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,241,500 |
| Jun 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8,588,200 |
| Jun 12, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 7,803,700 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,762,600 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6,289,700 |
| Jun 07, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 321,100 |
| Jun 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 380,500 |
| Jun 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 443,100 |
| Jun 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 240,100 |
| Jun 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 148,000 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 80,600 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 138,400 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,600 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,000 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 98,400 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 216,000 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,500 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 590,700 |
| May 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,300 |
| May 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,900 |
| May 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,567,000 |
| May 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 251,500 |
| May 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,600 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,074,900 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,400 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,600 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,300 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,400 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 569,700 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 125,800 |
| Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,800 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 352,000 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 630,200 |
| Apr 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,643,400 |
| Apr 05, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 23,356,400 |
| Apr 04, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 63,045,000 |
| Apr 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,100 |
| Apr 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,800 |
| Apr 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,700 |
| Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,900 |
| Mar 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| Mar 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,100 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 129,500 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,000 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 154,000 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,767,100 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,800 |
| Mar 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 339,300 |
| Mar 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,165,800 |
| Mar 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 159,600 |
| Mar 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 406,900 |
| Mar 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,559,400 |
| Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 476,700 |
| Mar 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 406,400 |
| Feb 29, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,421,200 |
| Feb 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,236,300 |
| Feb 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,100 |
| Feb 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,480,000 |
| Feb 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 937,800 |
| Feb 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,197,800 |
| Feb 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,575,400 |
| Feb 20, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,313,100 |
| Feb 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,264,000 |
| Feb 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,226,700 |
| Feb 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,300 |
| Feb 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 378,900 |
| Feb 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,149,300 |
| Feb 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 303,900 |
| Feb 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,000 |
| Feb 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 153,600 |
| Feb 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 769,100 |
| Feb 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 699,200 |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,714,600 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 752,300 |
| Jan 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,089,000 |
| Jan 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 937,700 |
| Jan 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,330,900 |
| Jan 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 358,200 |
| Jan 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,166,600 |
| Jan 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,917,200 |
| Jan 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,714,100 |
| Jan 18, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,443,500 |
| Jan 17, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,314,800 |
| Jan 16, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,726,000 |
| Jan 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *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.