Price History - SRAJ

Kembali ke Company
Ticker: SRAJ
Company: Sejahteraraya Anugrahjaya Tbk
Date Open High Low Close Volume Value
04-Mar-2026 16,000.00 16,000.00 15,100.00 15,100.00 10,400 0
03-Mar-2026 15,900.00 16,000.00 15,700.00 16,000.00 8,900 0
02-Mar-2026 16,025.00 16,025.00 15,950.00 16,000.00 19,100 0
27-Feb-2026 15,975.00 16,000.00 15,975.00 16,000.00 3,200 0
26-Feb-2026 16,000.00 16,025.00 15,925.00 16,025.00 12,600 0
25-Feb-2026 15,975.00 19,200.00 15,975.00 16,000.00 42,100 0
24-Feb-2026 16,000.00 16,000.00 15,975.00 16,000.00 4,200 0
23-Feb-2026 16,000.00 16,000.00 15,900.00 16,000.00 4,400 0
20-Feb-2026 16,000.00 16,000.00 15,900.00 16,000.00 24,100 0
19-Feb-2026 16,175.00 16,175.00 15,900.00 16,000.00 12,800 0
18-Feb-2026 15,850.00 16,075.00 15,850.00 16,075.00 24,000 0
13-Feb-2026 15,900.00 16,000.00 15,900.00 16,000.00 8,900 0
12-Feb-2026 15,975.00 16,000.00 15,875.00 16,000.00 28,700 0
11-Feb-2026 15,900.00 16,000.00 15,875.00 16,000.00 16,600 0
10-Feb-2026 15,875.00 16,000.00 15,875.00 16,000.00 16,900 0
09-Feb-2026 15,850.00 16,000.00 15,825.00 16,000.00 15,000 0
06-Feb-2026 15,875.00 16,000.00 15,850.00 16,000.00 16,400 0
05-Feb-2026 15,825.00 16,000.00 15,825.00 16,000.00 23,300 0
04-Feb-2026 15,800.00 16,025.00 15,775.00 16,000.00 200,400 0
03-Feb-2026 15,775.00 16,025.00 15,775.00 16,000.00 24,500 0
02-Feb-2026 15,800.00 16,000.00 15,625.00 16,000.00 24,000 0
30-Jan-2026 16,000.00 16,050.00 15,500.00 16,050.00 51,400 0
29-Jan-2026 16,000.00 16,000.00 15,400.00 16,000.00 99,900 0
28-Jan-2026 16,500.00 16,500.00 16,000.00 16,000.00 86,100 0
27-Jan-2026 16,400.00 16,500.00 16,350.00 16,500.00 5,500 0
26-Jan-2026 16,500.00 16,500.00 16,500.00 16,500.00 2,500 0
23-Jan-2026 16,375.00 16,500.00 16,375.00 16,500.00 11,100 0
22-Jan-2026 16,500.00 16,525.00 16,375.00 16,500.00 34,600 0
21-Jan-2026 16,500.00 16,500.00 16,375.00 16,500.00 31,500 0
20-Jan-2026 16,350.00 16,500.00 16,350.00 16,500.00 58,500 0
19-Jan-2026 16,525.00 16,525.00 16,325.00 16,500.00 22,100 0
15-Jan-2026 16,375.00 16,500.00 16,375.00 16,500.00 24,200 0
14-Jan-2026 16,500.00 16,500.00 16,375.00 16,500.00 14,500 0
13-Jan-2026 16,400.00 16,500.00 16,375.00 16,500.00 28,900 0
12-Jan-2026 16,350.00 16,500.00 16,325.00 16,500.00 53,100 0
09-Jan-2026 16,350.00 16,500.00 16,325.00 16,500.00 25,500 0
08-Jan-2026 16,375.00 16,500.00 16,300.00 16,500.00 30,600 0
07-Jan-2026 16,500.00 16,500.00 16,325.00 16,500.00 57,500 0
06-Jan-2026 16,325.00 16,525.00 16,325.00 16,500.00 113,500 0
05-Jan-2026 16,500.00 16,500.00 16,200.00 16,500.00 117,900 0
02-Jan-2026 16,500.00 16,500.00 16,325.00 16,500.00 40,800 0
30-Dec-2025 16,450.00 16,500.00 16,350.00 16,500.00 33,500 0
29-Dec-2025 16,600.00 16,600.00 16,050.00 16,500.00 57,000 0
24-Dec-2025 16,500.00 16,500.00 15,950.00 16,500.00 83,500 0
23-Dec-2025 16,600.00 16,650.00 15,825.00 16,500.00 80,900 0
22-Dec-2025 17,275.00 17,575.00 16,325.00 16,500.00 662,100 0
19-Dec-2025 16,375.00 17,625.00 16,325.00 17,200.00 103,100 0
18-Dec-2025 16,550.00 16,600.00 16,325.00 16,550.00 30,300 0
17-Dec-2025 16,325.00 16,525.00 16,200.00 16,500.00 63,600 0
16-Dec-2025 16,275.00 16,600.00 16,275.00 16,500.00 18,800 0
15-Dec-2025 16,050.00 16,650.00 16,050.00 16,500.00 32,500 0
12-Dec-2025 15,875.00 16,500.00 15,225.00 16,500.00 384,000 0
11-Dec-2025 16,500.00 16,500.00 15,950.00 15,950.00 30,500 0
10-Dec-2025 16,500.00 16,600.00 15,925.00 16,500.00 181,600 0
09-Dec-2025 16,300.00 16,575.00 15,450.00 16,500.00 263,200 0
08-Dec-2025 16,875.00 16,875.00 16,100.00 16,400.00 151,300 0
05-Dec-2025 17,000.00 17,000.00 14,450.00 16,975.00 3,264,600 0
04-Dec-2025 17,000.00 17,000.00 16,225.00 17,000.00 2,264,400 0
03-Dec-2025 17,000.00 17,025.00 16,850.00 17,000.00 31,500 0
02-Dec-2025 17,000.00 17,250.00 16,775.00 17,000.00 88,600 0
01-Dec-2025 16,750.00 17,000.00 16,400.00 17,000.00 58,800 0
28-Nov-2025 16,475.00 16,975.00 14,900.00 16,750.00 1,297,700 0
27-Nov-2025 16,250.00 17,300.00 16,225.00 16,400.00 129,000 0
26-Nov-2025 15,350.00 16,450.00 15,350.00 16,050.00 443,700 0
25-Nov-2025 14,300.00 15,700.00 14,050.00 15,200.00 665,000 0
24-Nov-2025 14,425.00 14,900.00 14,100.00 14,100.00 191,700 0
21-Nov-2025 14,100.00 14,750.00 13,800.00 14,575.00 131,400 0
20-Nov-2025 14,025.00 14,300.00 13,400.00 14,300.00 678,200 0
19-Nov-2025 13,075.00 14,350.00 13,075.00 14,125.00 574,700 0
18-Nov-2025 14,000.00 14,200.00 12,975.00 12,975.00 167,100 0
17-Nov-2025 18,375.00 18,400.00 13,525.00 14,000.00 1,076,200 0
14-Nov-2025 14,000.00 15,900.00 13,450.00 15,900.00 240,400 0
13-Nov-2025 11,750.00 13,775.00 11,750.00 13,250.00 151,100 0
12-Nov-2025 11,625.00 11,825.00 11,625.00 11,750.00 45,000 0
11-Nov-2025 11,550.00 11,825.00 11,500.00 11,800.00 132,600 0
10-Nov-2025 11,700.00 11,700.00 10,900.00 11,675.00 500,300 0
07-Nov-2025 11,750.00 11,825.00 11,525.00 11,700.00 169,800 0
06-Nov-2025 12,000.00 12,000.00 11,800.00 11,800.00 191,100 0
05-Nov-2025 12,000.00 12,000.00 11,650.00 12,000.00 449,700 0
04-Nov-2025 11,475.00 12,000.00 11,475.00 12,000.00 1,672,800 0
03-Nov-2025 11,625.00 11,750.00 11,400.00 11,750.00 1,939,300 0
31-Oct-2025 11,650.00 11,775.00 11,550.00 11,750.00 883,000 0
30-Oct-2025 11,425.00 11,750.00 11,425.00 11,750.00 755,300 0
29-Oct-2025 11,500.00 11,725.00 11,425.00 11,725.00 434,300 0
28-Oct-2025 11,700.00 11,825.00 11,350.00 11,725.00 842,800 0
27-Oct-2025 11,825.00 11,825.00 11,300.00 11,800.00 872,100 0
24-Oct-2025 11,650.00 11,825.00 11,375.00 11,825.00 447,800 0
23-Oct-2025 11,800.00 11,825.00 11,300.00 11,825.00 460,500 0
22-Oct-2025 11,825.00 11,825.00 10,100.00 11,825.00 1,347,900 0
21-Oct-2025 11,650.00 11,825.00 9,925.00 11,825.00 3,648,800 0
20-Oct-2025 11,500.00 11,650.00 11,225.00 11,650.00 1,612,600 0
17-Oct-2025 11,325.00 11,500.00 11,300.00 11,500.00 346,400 0
16-Oct-2025 11,200.00 11,400.00 11,200.00 11,400.00 640,800 0
15-Oct-2025 11,250.00 11,250.00 11,100.00 11,250.00 276,300 0
14-Oct-2025 11,025.00 11,200.00 11,000.00 11,200.00 544,900 0
13-Oct-2025 10,850.00 11,200.00 10,850.00 11,025.00 657,400 0
10-Oct-2025 11,050.00 11,050.00 11,000.00 11,000.00 414,500 0
09-Oct-2025 10,625.00 11,000.00 10,600.00 11,000.00 703,900 0
08-Oct-2025 10,625.00 10,625.00 10,625.00 10,625.00 0 0
07-Oct-2025 10,625.00 10,625.00 10,625.00 10,625.00 0 0