Price History - SRAJ

Kembali ke Company
Ticker: SRAJ
Company: Sejahteraraya Anugrahjaya Tbk
Date Open High Low Close Volume Value
18-May-2026 12,300.00 13,000.00 11,175.00 12,700.00 5,000 0
15-May-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
14-May-2026 13,000.00 13,000.00 13,000.00 13,000.00 0 0
13-May-2026 13,025.00 13,025.00 12,825.00 13,000.00 2,500 0
12-May-2026 13,800.00 13,800.00 13,000.00 13,000.00 22,400 0
11-May-2026 14,300.00 17,000.00 13,500.00 14,000.00 10,500 0
08-May-2026 14,300.00 14,300.00 14,300.00 14,300.00 700 0
07-May-2026 13,800.00 14,300.00 13,475.00 14,300.00 5,900 0
06-May-2026 14,200.00 14,200.00 13,800.00 13,800.00 1,000 0
05-May-2026 14,425.00 14,425.00 14,200.00 14,200.00 3,700 0
04-May-2026 14,400.00 15,050.00 14,375.00 14,500.00 102,700 0
30-Apr-2026 14,325.00 15,050.00 14,100.00 15,050.00 9,200 0
29-Apr-2026 14,000.00 15,175.00 14,000.00 15,175.00 125,200 0
28-Apr-2026 15,175.00 15,175.00 15,175.00 15,175.00 0 0
27-Apr-2026 15,175.00 15,175.00 14,675.00 15,175.00 1,900 0
24-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
23-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
22-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
21-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
20-Apr-2026 14,800.00 15,200.00 14,800.00 15,200.00 3,300 0
17-Apr-2026 15,400.00 15,400.00 14,800.00 15,200.00 8,100 0
16-Apr-2026 14,800.00 15,500.00 14,800.00 15,100.00 31,600 0
15-Apr-2026 15,000.00 15,000.00 13,100.00 13,100.00 800 0
14-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
13-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
10-Apr-2026 14,925.00 15,200.00 14,925.00 15,200.00 3,500 0
09-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
08-Apr-2026 15,175.00 15,200.00 15,175.00 15,200.00 3,000 0
07-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 0 0
06-Apr-2026 15,200.00 15,200.00 15,200.00 15,200.00 100 0
02-Apr-2026 15,000.00 15,200.00 15,000.00 15,200.00 2,000 0
01-Apr-2026 15,025.00 15,500.00 15,000.00 15,250.00 8,600 0
31-Mar-2026 15,025.00 15,025.00 15,025.00 15,025.00 0 0
30-Mar-2026 15,025.00 15,025.00 15,025.00 15,025.00 0 0
27-Mar-2026 15,025.00 15,025.00 15,025.00 15,025.00 0 0
26-Mar-2026 15,025.00 15,025.00 15,025.00 15,025.00 0 0
25-Mar-2026 15,025.00 15,025.00 14,950.00 15,025.00 1,400 0
17-Mar-2026 15,025.00 15,025.00 14,975.00 15,025.00 800 0
16-Mar-2026 14,000.00 15,075.00 14,000.00 15,025.00 4,600 0
13-Mar-2026 15,175.00 15,175.00 15,075.00 15,075.00 700 0
12-Mar-2026 15,150.00 15,150.00 14,600.00 15,150.00 4,900 0
11-Mar-2026 15,200.00 15,200.00 14,675.00 15,150.00 5,900 0
10-Mar-2026 15,000.00 15,200.00 15,000.00 15,200.00 5,300 0
09-Mar-2026 15,100.00 15,100.00 15,100.00 15,100.00 100 0
06-Mar-2026 15,525.00 15,875.00 15,500.00 15,500.00 51,800 0
05-Mar-2026 15,325.00 15,550.00 15,100.00 15,500.00 7,500 0
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