Price History - SRAJ

Kembali ke Company
Ticker: SRAJ
Company: Sejahteraraya Anugrahjaya Tbk
Date Open High Low Close Volume Value
06-May-2025 2,980.00 3,000.00 2,960.00 2,960.00 94,200 0
05-May-2025 2,960.00 3,000.00 2,960.00 3,000.00 90,400 0
02-May-2025 2,960.00 3,000.00 2,960.00 3,000.00 30,500 0
30-Apr-2025 2,970.00 3,390.00 2,960.00 2,970.00 56,100 0
29-Apr-2025 2,980.00 3,000.00 2,970.00 3,000.00 29,200 0
28-Apr-2025 2,960.00 3,000.00 2,960.00 3,000.00 68,400 0
25-Apr-2025 2,970.00 2,990.00 2,960.00 2,960.00 65,600 0
24-Apr-2025 2,950.00 2,980.00 2,950.00 2,980.00 167,900 0
23-Apr-2025 2,900.00 2,960.00 2,900.00 2,950.00 418,800 0
22-Apr-2025 2,850.00 2,920.00 2,850.00 2,890.00 675,600 0
21-Apr-2025 2,810.00 2,920.00 2,800.00 2,860.00 326,100 0
17-Apr-2025 2,720.00 2,800.00 2,700.00 2,800.00 357,700 0
16-Apr-2025 2,660.00 2,720.00 2,650.00 2,720.00 481,100 0
15-Apr-2025 2,600.00 2,660.00 2,590.00 2,660.00 403,200 0
14-Apr-2025 2,540.00 2,600.00 2,530.00 2,600.00 431,300 0
11-Apr-2025 2,510.00 2,560.00 2,500.00 2,540.00 473,500 0
10-Apr-2025 2,460.00 2,510.00 2,460.00 2,510.00 485,800 0
09-Apr-2025 2,430.00 2,470.00 2,430.00 2,470.00 58,500 0
08-Apr-2025 2,430.00 2,490.00 2,430.00 2,470.00 62,500 0
27-Mar-2025 2,430.00 2,490.00 2,430.00 2,460.00 55,900 0
26-Mar-2025 2,450.00 2,480.00 2,430.00 2,440.00 136,600 0
25-Mar-2025 2,490.00 2,490.00 2,460.00 2,480.00 83,900 0
24-Mar-2025 2,480.00 2,480.00 2,450.00 2,450.00 76,500 0
21-Mar-2025 2,470.00 2,510.00 2,450.00 2,500.00 315,200 0
20-Mar-2025 2,450.00 2,510.00 2,450.00 2,500.00 334,200 0
19-Mar-2025 2,450.00 2,510.00 2,430.00 2,480.00 484,600 0
18-Mar-2025 2,460.00 2,490.00 2,430.00 2,430.00 250,600 0
17-Mar-2025 2,480.00 2,500.00 2,450.00 2,480.00 218,100 0
14-Mar-2025 2,460.00 2,510.00 2,450.00 2,490.00 254,100 0
13-Mar-2025 2,460.00 2,510.00 2,450.00 2,490.00 249,400 0
12-Mar-2025 2,490.00 2,510.00 2,450.00 2,500.00 237,900 0
11-Mar-2025 2,450.00 2,510.00 2,440.00 2,500.00 295,700 0
10-Mar-2025 2,490.00 2,510.00 2,430.00 2,490.00 493,300 0
07-Mar-2025 2,490.00 2,500.00 2,440.00 2,500.00 449,500 0
06-Mar-2025 2,450.00 2,510.00 2,420.00 2,490.00 636,100 0
05-Mar-2025 2,600.00 2,630.00 2,450.00 2,460.00 122,200 0
04-Mar-2025 2,500.00 2,630.00 2,460.00 2,600.00 137,800 0
03-Mar-2025 2,900.00 2,990.00 2,450.00 2,500.00 744,500 0
28-Feb-2025 2,590.00 2,860.00 2,510.00 2,840.00 348,700 0
27-Feb-2025 2,460.00 3,070.00 2,440.00 2,560.00 969,100 0
26-Feb-2025 2,400.00 2,460.00 2,380.00 2,460.00 380,500 0
25-Feb-2025 2,350.00 2,410.00 2,330.00 2,410.00 512,700 0
24-Feb-2025 2,320.00 2,370.00 2,310.00 2,370.00 396,500 0
21-Feb-2025 2,320.00 2,350.00 2,310.00 2,350.00 258,400 0
20-Feb-2025 2,320.00 2,350.00 2,300.00 2,350.00 422,200 0
19-Feb-2025 2,320.00 2,340.00 2,310.00 2,340.00 243,700 0
18-Feb-2025 2,320.00 2,350.00 2,310.00 2,350.00 248,800 0
17-Feb-2025 2,320.00 2,360.00 2,310.00 2,320.00 261,900 0
14-Feb-2025 2,330.00 2,350.00 2,310.00 2,350.00 272,400 0
13-Feb-2025 2,320.00 2,350.00 2,310.00 2,350.00 238,100 0
12-Feb-2025 2,340.00 2,350.00 2,310.00 2,340.00 245,500 0
11-Feb-2025 2,340.00 2,350.00 2,310.00 2,350.00 250,000 0
10-Feb-2025 2,350.00 2,360.00 2,310.00 2,350.00 322,100 0
07-Feb-2025 2,320.00 2,350.00 2,300.00 2,350.00 360,100 0
06-Feb-2025 2,340.00 2,350.00 2,300.00 2,340.00 314,200 0
05-Feb-2025 2,330.00 2,350.00 2,310.00 2,350.00 171,800 0
04-Feb-2025 2,340.00 2,360.00 2,310.00 2,340.00 197,900 0
03-Feb-2025 2,340.00 2,360.00 2,320.00 2,360.00 152,700 0
31-Jan-2025 2,350.00 2,360.00 2,330.00 2,360.00 31,400 0
30-Jan-2025 2,340.00 2,360.00 2,300.00 2,360.00 222,400 0
24-Jan-2025 2,340.00 2,360.00 2,310.00 2,360.00 64,400 0
23-Jan-2025 2,350.00 2,350.00 2,300.00 2,350.00 215,600 0
22-Jan-2025 2,340.00 2,360.00 2,300.00 2,350.00 209,100 0
21-Jan-2025 2,350.00 2,350.00 2,300.00 2,340.00 249,800 0
20-Jan-2025 2,350.00 2,350.00 2,300.00 2,350.00 173,700 0
17-Jan-2025 2,310.00 2,350.00 2,300.00 2,350.00 187,800 0
16-Jan-2025 2,310.00 2,350.00 2,300.00 2,350.00 123,200 0
15-Jan-2025 2,310.00 2,360.00 2,300.00 2,340.00 140,900 0
14-Jan-2025 2,350.00 2,350.00 2,300.00 2,340.00 133,700 0
13-Jan-2025 2,310.00 2,360.00 2,270.00 2,350.00 279,700 0
10-Jan-2025 2,340.00 2,350.00 2,310.00 2,350.00 21,700 0
09-Jan-2025 2,340.00 2,350.00 2,300.00 2,350.00 169,400 0
08-Jan-2025 2,310.00 2,350.00 2,300.00 2,350.00 206,800 0
07-Jan-2025 2,310.00 2,350.00 2,280.00 2,350.00 165,000 0
06-Jan-2025 2,350.00 2,360.00 2,270.00 2,350.00 204,200 0
03-Jan-2025 2,300.00 2,360.00 2,300.00 2,360.00 152,700 0
02-Jan-2025 2,300.00 2,360.00 2,290.00 2,360.00 99,700 0
30-Dec-2024 2,350.00 2,360.00 2,260.00 2,360.00 268,100 0
27-Dec-2024 2,340.00 2,360.00 2,270.00 2,360.00 69,000 0
24-Dec-2024 2,360.00 2,360.00 2,260.00 2,350.00 219,400 0
23-Dec-2024 2,360.00 2,360.00 2,260.00 2,360.00 101,900 0
20-Dec-2024 2,340.00 2,380.00 2,280.00 2,380.00 258,900 0
19-Dec-2024 2,340.00 2,350.00 2,260.00 2,340.00 230,800 0
18-Dec-2024 2,330.00 2,360.00 2,250.00 2,340.00 199,200 0
17-Dec-2024 2,350.00 2,350.00 2,260.00 2,350.00 313,400 0
16-Dec-2024 2,420.00 2,420.00 2,320.00 2,350.00 319,000 0
13-Dec-2024 2,470.00 2,470.00 2,420.00 2,420.00 41,800 0
12-Dec-2024 2,550.00 2,560.00 2,430.00 2,480.00 240,000 0
11-Dec-2024 2,550.00 2,590.00 2,480.00 2,540.00 174,900 0
10-Dec-2024 2,600.00 2,600.00 2,500.00 2,580.00 209,100 0
09-Dec-2024 2,610.00 2,610.00 2,530.00 2,610.00 143,900 0
06-Dec-2024 2,600.00 2,670.00 2,590.00 2,660.00 144,800 0
05-Dec-2024 2,740.00 2,740.00 2,630.00 2,690.00 203,200 0
04-Dec-2024 2,750.00 2,780.00 2,700.00 2,740.00 91,900 0
03-Dec-2024 2,730.00 2,800.00 2,720.00 2,800.00 91,600 0
02-Dec-2024 2,870.00 2,870.00 2,730.00 2,830.00 191,200 0
29-Nov-2024 2,940.00 2,940.00 2,860.00 2,880.00 3,200 0
28-Nov-2024 2,950.00 2,950.00 2,840.00 2,940.00 155,400 0
26-Nov-2024 2,940.00 2,970.00 2,870.00 2,950.00 135,300 0
25-Nov-2024 2,990.00 2,990.00 2,960.00 2,990.00 34,400 0