Price History - SRAJ

Kembali ke Company
Ticker: SRAJ
Company: Sejahteraraya Anugrahjaya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 670.00 670.00 645.00 650.00 742,100 0
25-Aug-2023 665.00 670.00 650.00 655.00 223,300 0
24-Aug-2023 655.00 660.00 650.00 660.00 425,700 0
23-Aug-2023 665.00 670.00 645.00 655.00 18,800 0
22-Aug-2023 660.00 660.00 650.00 660.00 301,000 0
21-Aug-2023 645.00 660.00 645.00 660.00 8,100 0
18-Aug-2023 650.00 660.00 650.00 660.00 600 0
16-Aug-2023 645.00 660.00 645.00 660.00 1,200 0
15-Aug-2023 650.00 660.00 650.00 655.00 300 0
14-Aug-2023 650.00 665.00 650.00 660.00 3,600 0
11-Aug-2023 670.00 670.00 650.00 665.00 104,500 0
10-Aug-2023 655.00 665.00 650.00 665.00 16,100 0
09-Aug-2023 655.00 665.00 650.00 665.00 140,100 0
08-Aug-2023 655.00 665.00 655.00 665.00 95,500 0
07-Aug-2023 660.00 660.00 650.00 655.00 119,600 0
04-Aug-2023 665.00 665.00 645.00 655.00 137,800 0
03-Aug-2023 650.00 655.00 645.00 655.00 154,400 0
02-Aug-2023 665.00 665.00 645.00 655.00 144,400 0
01-Aug-2023 655.00 655.00 650.00 655.00 99,400 0
31-Jul-2023 655.00 655.00 645.00 655.00 63,400 0
28-Jul-2023 645.00 655.00 645.00 655.00 6,400 0
27-Jul-2023 655.00 655.00 645.00 655.00 8,700 0
26-Jul-2023 665.00 665.00 650.00 655.00 409,500 0
25-Jul-2023 655.00 660.00 650.00 660.00 377,200 0
24-Jul-2023 660.00 665.00 650.00 655.00 45,400 0
21-Jul-2023 650.00 655.00 645.00 655.00 1,700 0
20-Jul-2023 665.00 665.00 645.00 650.00 159,600 0
18-Jul-2023 665.00 665.00 645.00 660.00 210,500 0
17-Jul-2023 665.00 665.00 650.00 660.00 127,800 0
14-Jul-2023 660.00 665.00 645.00 660.00 44,200 0
13-Jul-2023 665.00 665.00 645.00 660.00 234,400 0
12-Jul-2023 660.00 665.00 645.00 650.00 326,600 0
11-Jul-2023 665.00 665.00 640.00 645.00 335,200 0
10-Jul-2023 665.00 665.00 640.00 660.00 11,600 0
07-Jul-2023 635.00 660.00 630.00 660.00 6,000 0
06-Jul-2023 660.00 660.00 645.00 655.00 4,500 0
05-Jul-2023 660.00 660.00 640.00 655.00 43,200 0
04-Jul-2023 660.00 665.00 650.00 655.00 229,700 0
03-Jul-2023 650.00 665.00 640.00 655.00 60,200 0
27-Jun-2023 665.00 665.00 640.00 655.00 96,300 0
26-Jun-2023 665.00 665.00 640.00 655.00 98,900 0
23-Jun-2023 655.00 655.00 640.00 655.00 100,200 0
22-Jun-2023 665.00 665.00 640.00 655.00 35,800 0
21-Jun-2023 660.00 665.00 640.00 650.00 61,400 0
20-Jun-2023 645.00 655.00 640.00 655.00 41,300 0
19-Jun-2023 645.00 655.00 640.00 655.00 12,300 0
16-Jun-2023 660.00 660.00 640.00 655.00 83,900 0
15-Jun-2023 655.00 655.00 640.00 645.00 96,500 0
14-Jun-2023 655.00 655.00 635.00 640.00 428,000 0
13-Jun-2023 660.00 660.00 640.00 640.00 1,256,500 0
12-Jun-2023 665.00 665.00 635.00 645.00 1,614,200 0
09-Jun-2023 660.00 660.00 640.00 650.00 835,600 0
08-Jun-2023 660.00 660.00 635.00 645.00 769,300 0
07-Jun-2023 655.00 660.00 635.00 645.00 1,179,800 0
06-Jun-2023 655.00 660.00 640.00 645.00 1,140,800 0
05-Jun-2023 660.00 660.00 635.00 645.00 894,800 0
31-May-2023 655.00 655.00 635.00 645.00 858,800 0
30-May-2023 650.00 655.00 635.00 645.00 1,297,600 0
29-May-2023 655.00 655.00 625.00 640.00 2,467,400 0
26-May-2023 660.00 660.00 635.00 640.00 1,874,200 0
25-May-2023 660.00 660.00 640.00 645.00 1,373,900 0
24-May-2023 655.00 660.00 640.00 645.00 1,173,300 0
23-May-2023 655.00 660.00 640.00 650.00 616,300 0
22-May-2023 655.00 660.00 645.00 645.00 1,300,200 0
19-May-2023 660.00 660.00 645.00 650.00 940,300 0
17-May-2023 660.00 660.00 650.00 655.00 657,200 0
16-May-2023 645.00 655.00 640.00 655.00 1,576,900 0
15-May-2023 660.00 660.00 650.00 660.00 591,500 0
12-May-2023 655.00 660.00 640.00 655.00 1,499,800 0
11-May-2023 655.00 660.00 645.00 650.00 697,100 0
10-May-2023 655.00 660.00 645.00 650.00 579,700 0
09-May-2023 645.00 650.00 640.00 650.00 727,200 0
08-May-2023 650.00 655.00 635.00 635.00 510,800 0
05-May-2023 645.00 650.00 635.00 650.00 1,482,100 0
04-May-2023 640.00 655.00 630.00 640.00 1,553,000 0
03-May-2023 650.00 650.00 635.00 635.00 166,500 0
02-May-2023 645.00 655.00 630.00 650.00 557,500 0
28-Apr-2023 640.00 645.00 630.00 640.00 198,100 0
27-Apr-2023 635.00 640.00 630.00 630.00 319,600 0
26-Apr-2023 640.00 645.00 625.00 645.00 345,900 0
18-Apr-2023 640.00 640.00 625.00 625.00 122,500 0
17-Apr-2023 635.00 645.00 625.00 640.00 320,100 0
14-Apr-2023 640.00 640.00 630.00 635.00 70,400 0
13-Apr-2023 630.00 645.00 630.00 645.00 414,900 0
12-Apr-2023 625.00 645.00 625.00 640.00 581,400 0
11-Apr-2023 640.00 650.00 620.00 640.00 3,605,200 0
10-Apr-2023 630.00 645.00 620.00 635.00 1,850,700 0
06-Apr-2023 640.00 640.00 630.00 635.00 828,200 0
05-Apr-2023 640.00 655.00 625.00 650.00 1,887,200 0
04-Apr-2023 630.00 660.00 625.00 640.00 1,455,800 0
03-Apr-2023 640.00 645.00 630.00 640.00 509,700 0
31-Mar-2023 640.00 655.00 625.00 650.00 1,196,500 0
30-Mar-2023 630.00 645.00 615.00 640.00 1,667,200 0
29-Mar-2023 620.00 640.00 620.00 635.00 383,600 0
28-Mar-2023 630.00 655.00 615.00 620.00 1,453,100 0
27-Mar-2023 635.00 650.00 625.00 640.00 565,600 0
24-Mar-2023 630.00 645.00 600.00 635.00 1,260,100 0
21-Mar-2023 645.00 655.00 635.00 635.00 630,700 0
20-Mar-2023 650.00 650.00 645.00 645.00 130,600 0
17-Mar-2023 645.00 650.00 645.00 650.00 250,800 0