Price History - SRAJ

Kembali ke Company
Ticker: SRAJ
Company: Sejahteraraya Anugrahjaya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 12,900.00 13,000.00 12,900.00 13,000.00 1,000 0
08-Oct-2026 12,925.00 13,000.00 12,925.00 13,000.00 900 0
07-Oct-2026 12,925.00 12,925.00 12,925.00 12,925.00 100 0
06-Oct-2026 13,000.00 13,000.00 12,775.00 13,000.00 1,300 0
05-Oct-2026 12,800.00 13,000.00 12,150.00 13,000.00 3,000 0
02-Oct-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
01-Oct-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
30-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
29-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 100 0
28-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
25-Sep-2026 12,900.00 13,000.00 12,850.00 13,000.00 1,200 0
24-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 600 0
23-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 100 0
22-Sep-2026 13,000.00 13,000.00 13,000.00 13,000.00 100 0
21-Sep-2026 12,900.00 13,150.00 12,900.00 13,000.00 1,700 0
18-Sep-2026 13,000.00 13,000.00 12,650.00 12,900.00 2,000 0
17-Sep-2026 13,625.00 13,625.00 12,750.00 13,100.00 2,900 0
16-Sep-2026 13,700.00 13,700.00 13,650.00 13,650.00 1,600 0
15-Sep-2026 13,750.00 13,750.00 13,700.00 13,700.00 1,000 0
14-Sep-2026 15,575.00 15,575.00 13,800.00 14,000.00 7,300 0
11-Sep-2026 12,200.00 15,600.00 12,175.00 15,600.00 10,100 0
10-Sep-2026 13,525.00 13,525.00 11,850.00 13,000.00 1,500 0
09-Sep-2026 13,175.00 13,350.00 13,175.00 13,175.00 600 0
08-Sep-2026 13,150.00 13,650.00 13,150.00 13,175.00 3,700 0
07-Sep-2026 13,475.00 13,500.00 13,150.00 13,200.00 1,600 0
04-Sep-2026 13,400.00 14,000.00 13,000.00 13,300.00 4,600 0
03-Sep-2026 14,050.00 14,050.00 13,400.00 13,400.00 500 0
02-Sep-2026 14,050.00 14,500.00 14,050.00 14,050.00 1,900 0
01-Sep-2026 13,725.00 14,100.00 13,500.00 14,050.00 4,700 0
31-Aug-2026 13,925.00 13,925.00 13,575.00 13,700.00 5,700 0
28-Aug-2026 13,900.00 14,650.00 13,900.00 14,400.00 11,200 0
27-Aug-2026 13,350.00 15,700.00 13,350.00 14,950.00 8,100 0
26-Aug-2026 13,325.00 14,975.00 12,200.00 13,125.00 7,700 0
24-Aug-2026 14,100.00 14,100.00 12,025.00 13,350.00 11,200 0
21-Aug-2026 14,250.00 14,250.00 14,100.00 14,100.00 300 0
20-Aug-2026 14,500.00 14,500.00 14,350.00 14,350.00 1,600 0
19-Aug-2026 14,875.00 14,875.00 14,875.00 14,875.00 100 0
18-Aug-2026 15,000.00 15,000.00 15,000.00 15,000.00 300 0
14-Aug-2026 13,000.00 15,000.00 13,000.00 15,000.00 2,500 0
13-Aug-2026 12,650.00 13,000.00 12,375.00 13,000.00 7,400 0
12-Aug-2026 13,000.00 13,025.00 13,000.00 13,000.00 800 0
11-Aug-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
10-Aug-2026 12,600.00 13,000.00 12,600.00 13,000.00 1,700 0
07-Aug-2026 13,000.00 13,100.00 13,000.00 13,025.00 4,000 0
06-Aug-2026 13,000.00 13,200.00 12,850.00 13,200.00 1,200 0
05-Aug-2026 12,600.00 13,000.00 12,500.00 13,000.00 7,900 0
04-Aug-2026 12,275.00 12,875.00 12,275.00 12,875.00 1,800 0
03-Aug-2026 12,100.00 12,500.00 11,200.00 12,500.00 13,300 0
31-Jul-2026 11,600.00 12,050.00 11,600.00 12,050.00 4,400 0
30-Jul-2026 10,875.00 11,600.00 10,875.00 11,600.00 14,700 0
29-Jul-2026 11,850.00 11,850.00 10,850.00 11,000.00 11,900 0
28-Jul-2026 10,950.00 11,000.00 10,825.00 11,000.00 12,800 0
27-Jul-2026 10,825.00 11,000.00 10,825.00 11,000.00 3,200 0
24-Jul-2026 10,900.00 11,000.00 10,725.00 11,000.00 8,700 0
23-Jul-2026 10,900.00 10,950.00 10,875.00 10,900.00 1,500 0
22-Jul-2026 10,875.00 11,500.00 10,850.00 11,000.00 8,300 0
21-Jul-2026 10,825.00 11,000.00 10,825.00 11,000.00 7,600 0
20-Jul-2026 11,000.00 11,000.00 10,800.00 11,000.00 11,300 0
17-Jul-2026 10,800.00 11,000.00 10,800.00 11,000.00 1,400 0
16-Jul-2026 11,500.00 11,775.00 11,000.00 11,000.00 7,600 0
15-Jul-2026 11,750.00 11,750.00 10,900.00 11,000.00 10,700 0
14-Jul-2026 10,875.00 12,950.00 10,750.00 11,600.00 16,700 0
13-Jul-2026 10,850.00 11,000.00 10,850.00 11,000.00 3,600 0
10-Jul-2026 10,900.00 11,000.00 10,850.00 11,000.00 800 0
09-Jul-2026 11,000.00 11,000.00 10,825.00 11,000.00 1,800 0
08-Jul-2026 10,775.00 11,000.00 10,775.00 11,000.00 3,600 0
07-Jul-2026 10,850.00 11,000.00 10,750.00 11,000.00 5,200 0
06-Jul-2026 11,100.00 11,350.00 11,000.00 11,050.00 6,300 0
03-Jul-2026 10,750.00 11,000.00 10,700.00 11,000.00 29,300 0
02-Jul-2026 10,850.00 11,000.00 10,850.00 11,000.00 1,600 0
01-Jul-2026 10,725.00 11,000.00 10,700.00 11,000.00 1,900 0
30-Jun-2026 10,750.00 11,000.00 10,650.00 11,000.00 3,200 0
29-Jun-2026 11,000.00 11,050.00 10,625.00 11,000.00 2,400 0
26-Jun-2026 10,650.00 11,000.00 10,550.00 11,000.00 11,600 0
25-Jun-2026 10,950.00 11,100.00 10,250.00 11,000.00 13,900 0
24-Jun-2026 10,900.00 11,000.00 10,200.00 11,000.00 21,100 0
23-Jun-2026 10,125.00 11,275.00 9,775.00 11,075.00 19,700 0
22-Jun-2026 10,975.00 11,000.00 10,050.00 10,175.00 20,900 0
19-Jun-2026 10,025.00 11,100.00 8,525.00 11,000.00 1,465,000 0
18-Jun-2026 10,050.00 10,075.00 10,025.00 10,025.00 3,900 0
17-Jun-2026 10,400.00 10,600.00 10,025.00 10,375.00 12,900 0
15-Jun-2026 11,000.00 11,000.00 10,375.00 10,375.00 40,600 0
12-Jun-2026 11,675.00 11,675.00 9,925.00 11,000.00 613,400 0
11-Jun-2026 11,200.00 11,675.00 11,200.00 11,675.00 2,900 0
10-Jun-2026 10,725.00 11,675.00 10,725.00 11,675.00 3,700 0
09-Jun-2026 10,725.00 11,675.00 10,675.00 11,675.00 4,900 0
08-Jun-2026 11,000.00 11,000.00 10,200.00 10,750.00 375,400 0
05-Jun-2026 12,000.00 12,000.00 12,000.00 12,000.00 0 0
04-Jun-2026 12,000.00 12,000.00 12,000.00 12,000.00 500 0
03-Jun-2026 14,425.00 14,425.00 11,225.00 12,000.00 228,100 0
02-Jun-2026 13,925.00 13,925.00 11,850.00 13,000.00 370,300 0
29-May-2026 13,925.00 13,925.00 13,925.00 13,925.00 600 0
28-May-2026 13,925.00 13,925.00 13,925.00 13,925.00 0 0
27-May-2026 13,925.00 13,925.00 13,925.00 13,925.00 0 0
26-May-2026 13,925.00 13,925.00 13,925.00 13,925.00 500 0
25-May-2026 13,325.00 13,925.00 13,325.00 13,925.00 3,800 0
22-May-2026 14,000.00 14,000.00 14,000.00 14,000.00 0 0
21-May-2026 13,050.00 14,000.00 13,050.00 14,000.00 5,300 0
20-May-2026 14,300.00 14,500.00 14,150.00 14,150.00 1,800 0
19-May-2026 12,700.00 14,425.00 12,700.00 13,850.00 3,100 0