Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,021.22 +123.97 (+0.19%) CMC Crypto 200
1,328.25 +51.27 (+4.02%)
PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 02 May 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 30 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 29 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 26 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 25 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 24 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 23 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 22 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 19 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 18 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 17 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 16 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 05 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 04 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 03 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 02 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 01 Apr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 28 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 27 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 26 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 25 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 22 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 21 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 20 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 19 Mar 2024 | 1,660.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 8,470,000 |
| 18 Mar 2024 | 1,560.00 | 1,655.00 | 1,560.00 | 1,655.00 | 1,655.00 | 10,987,300 |
| 15 Mar 2024 | 1,430.00 | 1,535.00 | 1,420.00 | 1,535.00 | 1,535.00 | 8,187,200 |
| 14 Mar 2024 | 1,300.00 | 1,420.00 | 1,170.00 | 1,420.00 | 1,420.00 | 13,809,400 |
| 13 Mar 2024 | 1,225.00 | 1,305.00 | 1,225.00 | 1,300.00 | 1,300.00 | 8,451,300 |
| 08 Mar 2024 | 1,120.00 | 1,205.00 | 1,000.00 | 1,205.00 | 1,205.00 | 5,419,500 |
| 07 Mar 2024 | 1,020.00 | 1,110.00 | 1,020.00 | 1,105.00 | 1,105.00 | 5,624,600 |
| 06 Mar 2024 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 10,707,400 |
| 05 Mar 2024 | 825.00 | 975.00 | 820.00 | 930.00 | 930.00 | 7,568,700 |
| 04 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 01 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 29 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 28 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 27 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 26 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 23 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 22 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 21 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 20 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 19 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 16 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 15 Feb 2024 | 755.00 | 915.00 | 735.00 | 910.00 | 910.00 | 6,345,800 |
| 13 Feb 2024 | 730.00 | 785.00 | 555.00 | 735.00 | 735.00 | 8,788,400 |
| 12 Feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 07 Feb 2024 | 665.00 | 735.00 | 650.00 | 735.00 | 735.00 | 23,112,900 |
| 06 Feb 2024 | 515.00 | 640.00 | 515.00 | 640.00 | 640.00 | 13,771,800 |
| 05 Feb 2024 | 575.00 | 590.00 | 515.00 | 515.00 | 515.00 | 3,124,300 |
| 02 Feb 2024 | 645.00 | 700.00 | 565.00 | 575.00 | 575.00 | 11,266,300 |
| 01 Feb 2024 | 605.00 | 690.00 | 600.00 | 635.00 | 635.00 | 31,006,800 |
| 31 Jan 2024 | 500.00 | 600.00 | 490.00 | 600.00 | 600.00 | 14,885,000 |
| 30 Jan 2024 | 600.00 | 660.00 | 484.00 | 500.00 | 500.00 | 32,551,000 |
| 29 Jan 2024 | 446.00 | 555.00 | 444.00 | 555.00 | 555.00 | 31,025,600 |
| 26 Jan 2024 | 402.00 | 446.00 | 396.00 | 444.00 | 444.00 | 16,859,400 |
| 25 Jan 2024 | 392.00 | 408.00 | 382.00 | 402.00 | 402.00 | 2,550,400 |
| 24 Jan 2024 | 398.00 | 426.00 | 386.00 | 392.00 | 392.00 | 8,462,000 |
| 23 Jan 2024 | 394.00 | 408.00 | 380.00 | 396.00 | 396.00 | 3,292,000 |
| 22 Jan 2024 | 384.00 | 416.00 | 358.00 | 394.00 | 394.00 | 12,894,400 |
| 19 Jan 2024 | 376.00 | 460.00 | 358.00 | 384.00 | 384.00 | 49,193,600 |
| 18 Jan 2024 | 352.00 | 376.00 | 324.00 | 374.00 | 374.00 | 58,545,300 |
| 17 Jan 2024 | 240.00 | 320.00 | 240.00 | 320.00 | 320.00 | 15,395,800 |
| 16 Jan 2024 | 238.00 | 260.00 | 238.00 | 256.00 | 256.00 | 498,600 |
| 15 Jan 2024 | 258.00 | 268.00 | 250.00 | 254.00 | 254.00 | 1,558,600 |
| 12 Jan 2024 | 250.00 | 270.00 | 240.00 | 256.00 | 256.00 | 2,886,000 |
| 11 Jan 2024 | 258.00 | 280.00 | 258.00 | 266.00 | 266.00 | 1,870,000 |
| 10 Jan 2024 | 274.00 | 312.00 | 272.00 | 274.00 | 274.00 | 9,525,600 |
| 09 Jan 2024 | 292.00 | 292.00 | 268.00 | 272.00 | 272.00 | 2,109,200 |
| 08 Jan 2024 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 2,099,100 |
| 05 Jan 2024 | 292.00 | 298.00 | 278.00 | 284.00 | 284.00 | 3,342,200 |
| 04 Jan 2024 | 302.00 | 316.00 | 290.00 | 292.00 | 292.00 | 8,870,100 |
| 03 Jan 2024 | 310.00 | 332.00 | 290.00 | 304.00 | 304.00 | 8,438,100 |
| 02 Jan 2024 | 300.00 | 338.00 | 300.00 | 306.00 | 306.00 | 12,401,600 |
| 29 Dec 2023 | 368.00 | 400.00 | 300.00 | 300.00 | 300.00 | 88,708,500 |
| 28 Dec 2023 | 300.00 | 330.00 | 290.00 | 330.00 | 330.00 | 45,700,400 |
| 27 Dec 2023 | 216.00 | 264.00 | 210.00 | 264.00 | 264.00 | 8,153,300 |
| 22 Dec 2023 | 208.00 | 220.00 | 206.00 | 212.00 | 212.00 | 3,992,700 |
| 21 Dec 2023 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 1,585,800 |
| 20 Dec 2023 | 212.00 | 230.00 | 206.00 | 210.00 | 210.00 | 6,563,200 |
| 19 Dec 2023 | 204.00 | 218.00 | 202.00 | 212.00 | 212.00 | 1,530,700 |
| 18 Dec 2023 | 220.00 | 222.00 | 204.00 | 204.00 | 204.00 | 1,350,500 |
| 15 Dec 2023 | 230.00 | 234.00 | 212.00 | 218.00 | 218.00 | 1,507,900 |
| 14 Dec 2023 | 226.00 | 236.00 | 226.00 | 230.00 | 230.00 | 567,800 |
| 13 Dec 2023 | 232.00 | 242.00 | 226.00 | 228.00 | 228.00 | 834,000 |
| 12 Dec 2023 | 232.00 | 240.00 | 218.00 | 232.00 | 232.00 | 883,700 |
| 11 Dec 2023 | 244.00 | 246.00 | 224.00 | 230.00 | 230.00 | 773,400 |
| 08 Dec 2023 | 236.00 | 254.00 | 236.00 | 242.00 | 242.00 | 646,200 |
| 07 Dec 2023 | 250.00 | 254.00 | 228.00 | 234.00 | 234.00 | 1,877,200 |
| 06 Dec 2023 | 268.00 | 274.00 | 240.00 | 250.00 | 250.00 | 3,468,900 |
| 05 Dec 2023 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 3,878,200 |
| 04 Dec 2023 | 272.00 | 276.00 | 260.00 | 260.00 | 260.00 | 1,163,800 |
| 01 Dec 2023 | 278.00 | 286.00 | 268.00 | 270.00 | 270.00 | 1,368,200 |
| 30 Nov 2023 | 284.00 | 290.00 | 278.00 | 278.00 | 278.00 | 1,567,300 |
| 29 Nov 2023 | 282.00 | 294.00 | 272.00 | 284.00 | 284.00 | 1,807,300 |
| 28 Nov 2023 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | 1,793,700 |
| 27 Nov 2023 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | 4,555,800 |
| 24 Nov 2023 | 308.00 | 318.00 | 292.00 | 298.00 | 298.00 | 7,389,800 |
| *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.