Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,206.55 -950.04 (-1.48%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Saranacentral Bajatama Tbk (BAJA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 105.00 | 105.00 | 98.00 | 99.00 | 99.00 | 675,800 |
| 25 Apr 2024 | 115.00 | 115.00 | 99.00 | 100.00 | 100.00 | 2,718,000 |
| 24 Apr 2024 | 109.00 | 114.00 | 103.00 | 106.00 | 106.00 | 3,345,000 |
| 23 Apr 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1,869,800 |
| 22 Apr 2024 | 101.00 | 114.00 | 101.00 | 111.00 | 111.00 | 2,385,000 |
| 19 Apr 2024 | 117.00 | 122.00 | 102.00 | 111.00 | 111.00 | 7,926,100 |
| 18 Apr 2024 | 113.00 | 130.00 | 113.00 | 117.00 | 117.00 | 8,187,700 |
| 17 Apr 2024 | 100.00 | 132.00 | 100.00 | 123.00 | 123.00 | 31,704,000 |
| 16 Apr 2024 | 120.00 | 127.00 | 99.00 | 100.00 | 100.00 | 14,968,400 |
| 05 Apr 2024 | 81.00 | 113.00 | 81.00 | 113.00 | 113.00 | 26,612,900 |
| 04 Apr 2024 | 75.00 | 95.00 | 75.00 | 84.00 | 84.00 | 4,754,600 |
| 03 Apr 2024 | 79.00 | 92.00 | 78.00 | 83.00 | 83.00 | 4,424,200 |
| 02 Apr 2024 | 72.00 | 82.00 | 72.00 | 81.00 | 81.00 | 331,700 |
| 01 Apr 2024 | 90.00 | 97.00 | 76.00 | 79.00 | 79.00 | 2,474,000 |
| 28 Mar 2024 | 96.00 | 105.00 | 96.00 | 97.00 | 97.00 | 810,700 |
| 27 Mar 2024 | 96.00 | 104.00 | 96.00 | 103.00 | 103.00 | 333,400 |
| 26 Mar 2024 | 105.00 | 105.00 | 98.00 | 103.00 | 103.00 | 639,900 |
| 25 Mar 2024 | 106.00 | 106.00 | 100.00 | 105.00 | 105.00 | 200,200 |
| 22 Mar 2024 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 199,600 |
| 21 Mar 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 314,000 |
| 20 Mar 2024 | 102.00 | 110.00 | 102.00 | 107.00 | 107.00 | 862,900 |
| 19 Mar 2024 | 102.00 | 112.00 | 102.00 | 109.00 | 109.00 | 408,400 |
| 18 Mar 2024 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 338,500 |
| 15 Mar 2024 | 101.00 | 112.00 | 101.00 | 110.00 | 110.00 | 429,800 |
| 14 Mar 2024 | 102.00 | 113.00 | 102.00 | 109.00 | 109.00 | 230,100 |
| 13 Mar 2024 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,780,400 |
| 08 Mar 2024 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,269,900 |
| 07 Mar 2024 | 105.00 | 117.00 | 104.00 | 113.00 | 113.00 | 1,890,500 |
| 06 Mar 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 236,400 |
| 05 Mar 2024 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 403,400 |
| 04 Mar 2024 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 149,900 |
| 01 Mar 2024 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 328,300 |
| 29 Feb 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 284,700 |
| 28 Feb 2024 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 176,400 |
| 27 Feb 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 192,600 |
| 26 Feb 2024 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 521,900 |
| 23 Feb 2024 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 410,000 |
| 22 Feb 2024 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | 529,000 |
| 21 Feb 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 273,000 |
| 20 Feb 2024 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 136,200 |
| 19 Feb 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 163,200 |
| 16 Feb 2024 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 554,800 |
| 15 Feb 2024 | 107.00 | 128.00 | 107.00 | 116.00 | 116.00 | 3,414,900 |
| 13 Feb 2024 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 359,700 |
| 12 Feb 2024 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 381,100 |
| 07 Feb 2024 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 436,400 |
| 06 Feb 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 144,500 |
| 05 Feb 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 309,000 |
| 02 Feb 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,800 |
| 01 Feb 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 133,000 |
| 31 Jan 2024 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 143,500 |
| 30 Jan 2024 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 51,100 |
| 29 Jan 2024 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 267,100 |
| 26 Jan 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 151,000 |
| 25 Jan 2024 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 363,900 |
| 24 Jan 2024 | 127.00 | 127.00 | 118.00 | 123.00 | 123.00 | 904,800 |
| 23 Jan 2024 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 456,600 |
| 22 Jan 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 168,100 |
| 19 Jan 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 93,300 |
| 18 Jan 2024 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 499,300 |
| 17 Jan 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 301,900 |
| 16 Jan 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 241,100 |
| 15 Jan 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 124,200 |
| 12 Jan 2024 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 258,500 |
| 11 Jan 2024 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 302,700 |
| 10 Jan 2024 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 940,800 |
| 09 Jan 2024 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 557,500 |
| 08 Jan 2024 | 124.00 | 133.00 | 124.00 | 132.00 | 132.00 | 735,000 |
| 05 Jan 2024 | 123.00 | 139.00 | 123.00 | 132.00 | 132.00 | 4,485,900 |
| 04 Jan 2024 | 130.00 | 134.00 | 123.00 | 131.00 | 131.00 | 1,451,700 |
| 03 Jan 2024 | 118.00 | 136.00 | 118.00 | 130.00 | 130.00 | 5,342,900 |
| 02 Jan 2024 | 116.00 | 128.00 | 116.00 | 125.00 | 125.00 | 151,200 |
| 29 Dec 2023 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 319,300 |
| 28 Dec 2023 | 117.00 | 125.00 | 117.00 | 124.00 | 124.00 | 250,300 |
| 27 Dec 2023 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 297,500 |
| 22 Dec 2023 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 118,800 |
| 21 Dec 2023 | 118.00 | 128.00 | 118.00 | 127.00 | 127.00 | 291,600 |
| 20 Dec 2023 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 284,300 |
| 19 Dec 2023 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 333,900 |
| 18 Dec 2023 | 123.00 | 134.00 | 123.00 | 126.00 | 126.00 | 1,271,500 |
| 15 Dec 2023 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 399,400 |
| 14 Dec 2023 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 360,200 |
| 13 Dec 2023 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 94,500 |
| 12 Dec 2023 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 381,400 |
| 11 Dec 2023 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 422,400 |
| 08 Dec 2023 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 384,900 |
| 07 Dec 2023 | 125.00 | 134.00 | 125.00 | 127.00 | 127.00 | 841,600 |
| 06 Dec 2023 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 539,400 |
| 05 Dec 2023 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 1,123,300 |
| 04 Dec 2023 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 525,600 |
| 01 Dec 2023 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 415,200 |
| 30 Nov 2023 | 129.00 | 139.00 | 129.00 | 135.00 | 135.00 | 872,900 |
| 29 Nov 2023 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 255,100 |
| 28 Nov 2023 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 227,300 |
| 27 Nov 2023 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 254,400 |
| 24 Nov 2023 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 888,800 |
| 23 Nov 2023 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 764,800 |
| 22 Nov 2023 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 339,200 |
| 21 Nov 2023 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 438,100 |
| 20 Nov 2023 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 583,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.