PT Sejahteraraya Anugrahjaya Tbk(ID:SRAJ)
Rp10,575.00+225.00 (+2.17%)
ID:SRAJ
PT Sejahteraraya Anugrahjaya Tbk historical prices
Rp10,575.00
At close:+225.00 (+2.17%)
PT Sejahteraraya Anugrahjaya Tbk (SRAJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | +2.17% | 400 | 0.12 |
| Nov 10, 2026 | 10,275.00 | 10,350.00 | 10,275.00 | 10,350.00 | 10,350.00 | 0.00% | 3,000 | 0.91 |
| Nov 09, 2026 | 10,350.00 | 10,350.00 | 9,650.00 | 10,350.00 | 10,350.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.00% | 700 | 0.21 |
| Nov 05, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 100 | 0.03 |
| Nov 04, 2026 | 10,100.00 | 10,400.00 | 9,725.00 | 10,400.00 | 10,400.00 | -0.48% | 10,200 | 3.15 |
| Nov 03, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,450.00 | 10,450.00 | -3.46% | 4,500 | 1.41 |
| Nov 02, 2026 | 10,700.00 | 10,825.00 | 10,225.00 | 10,825.00 | 10,825.00 | -0.23% | 17,000 | 5.59 |
| Oct 30, 2026 | 10,850.00 | 10,850.00 | 10,825.00 | 10,850.00 | 10,850.00 | -1.14% | 2,500 | 0.83 |
| Oct 29, 2026 | 10,875.00 | 10,975.00 | 10,850.00 | 10,975.00 | 10,975.00 | 0.00% | 2,700 | 0.84 |
| Oct 28, 2026 | 10,750.00 | 10,975.00 | 10,750.00 | 10,975.00 | 10,975.00 | 0.00% | 2,600 | 0.81 |
| Oct 27, 2026 | 10,775.00 | 11,000.00 | 10,725.00 | 10,975.00 | 10,975.00 | -0.23% | 8,800 | 2.65 |
| Oct 26, 2026 | 11,000.00 | 11,000.00 | 10,675.00 | 11,000.00 | 11,000.00 | 0.00% | 5,100 | 1.49 |
| Oct 23, 2026 | 10,875.00 | 11,000.00 | 10,475.00 | 11,000.00 | 11,000.00 | +0.46% | 5,200 | 1.47 |
| Oct 22, 2026 | 10,975.00 | 10,975.00 | 10,275.00 | 10,950.00 | 10,950.00 | -0.23% | 2,700 | 0.76 |
| Oct 21, 2026 | 11,000.00 | 11,000.00 | 10,450.00 | 10,975.00 | 10,975.00 | 0.00% | 4,100 | 1.13 |
| Oct 20, 2026 | 10,700.00 | 11,000.00 | 10,200.00 | 10,975.00 | 10,975.00 | +2.57% | 5,600 | 1.57 |
| Oct 19, 2026 | 11,125.00 | 11,125.00 | 10,300.00 | 10,700.00 | 10,700.00 | -3.17% | 2,700 | 0.74 |
| Oct 16, 2026 | 11,175.00 | 12,325.00 | 11,050.00 | 11,050.00 | 11,050.00 | -15.00% | 13,900 | 3.91 |
| Oct 15, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00% | 300 | 0.08 |
| Oct 14, 2026 | 11,800.00 | 13,000.00 | 11,250.00 | 13,000.00 | 13,000.00 | 0.00% | 8,900 | 2.47 |
| Oct 13, 2026 | 13,000.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.00% | 600 | 0.15 |
| Oct 09, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.00% | 1,000 | 0.24 |
| Oct 08, 2026 | 12,925.00 | 13,000.00 | 12,925.00 | 13,000.00 | 13,000.00 | +0.58% | 900 | 0.22 |
| Oct 07, 2026 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | -0.58% | 100 | 0.02 |
| Oct 06, 2026 | 13,000.00 | 13,000.00 | 12,775.00 | 13,000.00 | 13,000.00 | 0.00% | 1,300 | 0.31 |
| Oct 05, 2026 | 12,800.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 0.00% | 3,000 | 0.71 |
| Oct 02, 2026 | 13,000.00 | 13,000.00 | 11,650.00 | 13,000.00 | 13,000.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 13,000.00 | 13,000.00 | 11,725.00 | 13,000.00 | 13,000.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 13,000.00 | 13,000.00 | 11,750.00 | 13,000.00 | 13,000.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00% | 100 | 0.02 |
| Sep 28, 2026 | 13,000.00 | 13,000.00 | 11,550.00 | 13,000.00 | 13,000.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.00% | 1,200 | 0.24 |
| Sep 24, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00% | 600 | 0.12 |
| Sep 23, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00% | 100 | 0.02 |
| Sep 22, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00% | 100 | 0.02 |
| Sep 21, 2026 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | +0.78% | 1,700 | 0.30 |
| Sep 18, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | -1.53% | 2,000 | 0.34 |
| Sep 17, 2026 | 13,625.00 | 13,625.00 | 12,750.00 | 13,100.00 | 13,100.00 | -4.03% | 2,900 | 0.46 |
| Sep 16, 2026 | 13,700.00 | 13,700.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 1,600 | 0.05 |
| Sep 15, 2026 | 13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 1,000 | 0.03 |
| Sep 14, 2026 | 15,575.00 | 15,575.00 | 13,800.00 | 14,000.00 | 14,000.00 | -10.26% | 7,300 | 0.25 |
| Sep 11, 2026 | 12,200.00 | 15,600.00 | 12,175.00 | 15,600.00 | 15,600.00 | +20.00% | 10,100 | 0.34 |
| Sep 10, 2026 | 13,525.00 | 13,525.00 | 11,850.00 | 13,000.00 | 13,000.00 | -1.33% | 1,500 | 0.05 |
| Sep 09, 2026 | 13,175.00 | 13,350.00 | 13,175.00 | 13,175.00 | 13,175.00 | 0.00% | 600 | 0.02 |
| Sep 08, 2026 | 13,150.00 | 13,650.00 | 13,150.00 | 13,175.00 | 13,175.00 | -0.19% | 3,700 | 0.09 |
| Sep 07, 2026 | 13,475.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 1,600 | 0.04 |
| Sep 04, 2026 | 13,400.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 4,600 | 0.12 |
| Sep 03, 2026 | 14,050.00 | 14,050.00 | 13,400.00 | 13,400.00 | 13,400.00 | -4.63% | 500 | 0.01 |
