PT Saranacentral Bajatama Tbk(ID:BAJA)
Rp214.00-6.00 (-2.73%)
ID:BAJA
PT Saranacentral Bajatama Tbk historical prices
Rp214.00
At close:-6.00 (-2.73%)
PT Saranacentral Bajatama Tbk (BAJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 220.00 | 234.00 | 212.00 | 214.00 | 214.00 | -2.73% | 8,842,300 | 0.52 |
| Nov 10, 2026 | 236.00 | 242.00 | 212.00 | 220.00 | 220.00 | +19.57% | 30,126,500 | 1.84 |
| Nov 09, 2026 | 200.00 | 230.00 | 198.00 | 224.00 | 224.00 | +21.74% | 50,050,000 | 3.21 |
| Nov 06, 2026 | 192.00 | 258.00 | 181.00 | 184.00 | 184.00 | -5.15% | 105,902,094 | 7.62 |
| Nov 05, 2026 | 148.00 | 194.00 | 145.00 | 194.00 | 194.00 | +34.72% | 16,365,600 | 1.20 |
| Nov 04, 2026 | 153.00 | 153.00 | 139.00 | 144.00 | 144.00 | -3.36% | 1,207,200 | 0.09 |
| Nov 03, 2026 | 153.00 | 160.00 | 145.00 | 149.00 | 149.00 | -1.97% | 1,343,600 | 0.10 |
| Nov 02, 2026 | 152.00 | 160.00 | 142.00 | 152.00 | 152.00 | 0.00% | 2,669,500 | 0.17 |
| Oct 30, 2026 | 162.00 | 164.00 | 151.00 | 152.00 | 152.00 | -6.17% | 3,335,500 | 0.22 |
| Oct 29, 2026 | 176.00 | 182.00 | 162.00 | 162.00 | 162.00 | -6.90% | 3,051,000 | 0.18 |
| Oct 28, 2026 | 185.00 | 190.00 | 173.00 | 174.00 | 174.00 | -5.95% | 4,498,900 | 0.26 |
| Oct 27, 2026 | 198.00 | 202.00 | 185.00 | 185.00 | 185.00 | -6.57% | 3,592,300 | 0.20 |
| Oct 26, 2026 | 212.00 | 218.00 | 198.00 | 198.00 | 198.00 | -6.60% | 3,647,300 | 0.20 |
| Oct 23, 2026 | 208.00 | 224.00 | 200.00 | 212.00 | 212.00 | +1.92% | 3,777,600 | 0.19 |
| Oct 22, 2026 | 189.00 | 226.00 | 176.00 | 208.00 | 208.00 | +10.05% | 7,358,300 | 0.35 |
| Oct 21, 2026 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | -1.56% | 1,806,900 | 0.09 |
| Oct 20, 2026 | 171.00 | 199.00 | 171.00 | 192.00 | 192.00 | +4.92% | 6,146,000 | 0.29 |
| Oct 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -6.63% | 319,300 | 0.02 |
| Oct 16, 2026 | 230.00 | 230.00 | 196.00 | 196.00 | 196.00 | -14.78% | 1,921,400 | 0.09 |
| Oct 15, 2026 | 250.00 | 252.00 | 220.00 | 230.00 | 230.00 | -9.45% | 5,886,500 | 0.28 |
| Oct 14, 2026 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | -2.31% | 2,184,000 | 0.10 |
| Oct 13, 2026 | 232.00 | 276.00 | 230.00 | 260.00 | 260.00 | +3.17% | 11,045,100 | 0.53 |
| Oct 12, 2026 | 290.00 | 292.00 | 244.00 | 252.00 | 252.00 | -10.64% | 6,673,900 | 0.32 |
| Oct 09, 2026 | 298.00 | 298.00 | 272.00 | 282.00 | 282.00 | -5.37% | 5,608,600 | 0.27 |
| Oct 08, 2026 | 310.00 | 312.00 | 292.00 | 298.00 | 298.00 | -3.25% | 5,915,400 | 0.28 |
| Oct 07, 2026 | 322.00 | 324.00 | 306.00 | 308.00 | 308.00 | -2.53% | 7,559,100 | 0.36 |
| Oct 06, 2026 | 300.00 | 330.00 | 292.00 | 316.00 | 316.00 | +10.49% | 20,619,600 | 1.01 |
| Oct 05, 2026 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | -2.72% | 5,394,700 | 0.27 |
| Oct 02, 2026 | 310.00 | 320.00 | 294.00 | 294.00 | 294.00 | -2.65% | 5,661,500 | 0.28 |
| Oct 01, 2026 | 312.00 | 340.00 | 300.00 | 302.00 | 302.00 | -3.21% | 11,928,900 | 0.59 |
| Sep 30, 2026 | 316.00 | 360.00 | 310.00 | 312.00 | 312.00 | +0.65% | 22,598,100 | 1.15 |
| Sep 29, 2026 | 316.00 | 326.00 | 288.00 | 310.00 | 310.00 | -1.90% | 8,843,400 | 0.45 |
| Sep 28, 2026 | 316.00 | 328.00 | 296.00 | 316.00 | 316.00 | -5.39% | 7,868,000 | 0.40 |
| Sep 25, 2026 | 380.00 | 388.00 | 330.00 | 334.00 | 334.00 | -13.92% | 23,511,400 | 1.22 |
| Sep 24, 2026 | 440.00 | 450.00 | 376.00 | 388.00 | 388.00 | -11.01% | 19,868,300 | 1.04 |
| Sep 23, 2026 | 436.00 | 450.00 | 402.00 | 436.00 | 436.00 | +0.46% | 24,420,700 | 1.31 |
| Sep 22, 2026 | 472.00 | 505.00 | 414.00 | 434.00 | 434.00 | -0.46% | 107,559,800 | 6.33 |
| Sep 21, 2026 | 364.00 | 436.00 | 364.00 | 436.00 | 436.00 | +24.57% | 124,779,300 | 8.30 |
| Sep 18, 2026 | 282.00 | 350.00 | 276.00 | 350.00 | 350.00 | +25.00% | 119,421,000 | 9.07 |
| Sep 17, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | +1.45% | 2,347,400 | 0.18 |
| Sep 16, 2026 | 276.00 | 286.00 | 274.00 | 276.00 | 276.00 | -0.72% | 1,445,500 | 0.11 |
| Sep 15, 2026 | 284.00 | 296.00 | 274.00 | 278.00 | 278.00 | -1.42% | 4,826,900 | 0.36 |
| Sep 14, 2026 | 282.00 | 284.00 | 270.00 | 282.00 | 282.00 | 0.00% | 3,073,500 | 0.23 |
| Sep 11, 2026 | 290.00 | 290.00 | 270.00 | 282.00 | 282.00 | -4.08% | 6,487,200 | 0.48 |
| Sep 10, 2026 | 316.00 | 318.00 | 288.00 | 294.00 | 294.00 | -6.37% | 9,969,700 | 0.74 |
| Sep 09, 2026 | 300.00 | 354.00 | 296.00 | 314.00 | 314.00 | +6.08% | 83,688,000 | 6.89 |
| Sep 08, 2026 | 270.00 | 298.00 | 264.00 | 296.00 | 296.00 | +9.63% | 13,213,700 | 1.11 |
| Sep 07, 2026 | 288.00 | 288.00 | 268.00 | 270.00 | 270.00 | -4.26% | 4,546,700 | 0.38 |
| Sep 04, 2026 | 276.00 | 298.00 | 270.00 | 282.00 | 282.00 | +4.44% | 18,487,700 | 1.59 |
| Sep 03, 2026 | 286.00 | 288.00 | 264.00 | 270.00 | 270.00 | -5.59% | 8,487,400 | 0.74 |
