BAJA
Saranacentral Bajatama Tbk.
153
-3 (
-1,92%)
At close:
Mar 07, 00:43 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 156 | 168 | 152 | 164 | 164 | 1.182.600 |
| Mar 02, 2026 | 169 | 169 | 157 | 158 | 158 | 3.693.000 |
| Feb 27, 2026 | 172 | 173 | 167 | 169 | 169 | 3.182.600 |
| Feb 26, 2026 | 172 | 175 | 170 | 173 | 173 | 3.841.800 |
| Feb 25, 2026 | 172 | 178 | 169 | 171 | 171 | 4.773.300 |
| Feb 24, 2026 | 168 | 184 | 164 | 172 | 172 | 18.551.200 |
| Feb 23, 2026 | 171 | 176 | 159 | 166 | 166 | 13.770.700 |
| Feb 20, 2026 | 148 | 193 | 147 | 168 | 168 | 49.766.400 |
| Feb 19, 2026 | 150 | 151 | 147 | 148 | 148 | 800.400 |
| Feb 18, 2026 | 145 | 151 | 145 | 150 | 150 | 1.394.800 |
| Feb 13, 2026 | 148 | 150 | 144 | 147 | 147 | 548.100 |
| Feb 12, 2026 | 148 | 149 | 144 | 148 | 148 | 694.900 |
| Feb 11, 2026 | 140 | 159 | 138 | 148 | 148 | 7.110.900 |
| Feb 10, 2026 | 141 | 142 | 137 | 140 | 140 | 748.000 |
| Feb 09, 2026 | 138 | 142 | 135 | 139 | 139 | 373.500 |
| Feb 06, 2026 | 140 | 140 | 135 | 135 | 135 | 563.100 |
| Feb 05, 2026 | 139 | 144 | 137 | 140 | 140 | 360.900 |
| Feb 04, 2026 | 135 | 143 | 135 | 139 | 139 | 781.800 |
| Feb 03, 2026 | 132 | 135 | 126 | 134 | 134 | 755.700 |
| Feb 02, 2026 | 142 | 144 | 126 | 132 | 132 | 919.600 |
| Jan 30, 2026 | 148 | 148 | 141 | 146 | 146 | 587.900 |
| Jan 29, 2026 | 141 | 143 | 123 | 141 | 141 | 2.296.900 |
| Jan 28, 2026 | 163 | 165 | 144 | 144 | 144 | 3.166.900 |
| Jan 27, 2026 | 166 | 167 | 164 | 165 | 165 | 1.128.000 |
| Jan 26, 2026 | 167 | 168 | 165 | 166 | 166 | 2.128.800 |
| Jan 23, 2026 | 168 | 168 | 166 | 167 | 167 | 1.019.500 |
| Jan 22, 2026 | 169 | 170 | 167 | 168 | 168 | 694.900 |
| Jan 21, 2026 | 171 | 172 | 167 | 168 | 168 | 1.795.800 |
| Jan 20, 2026 | 167 | 170 | 165 | 170 | 170 | 2.063.300 |
| Jan 19, 2026 | 168 | 169 | 164 | 166 | 166 | 1.491.200 |
| Jan 15, 2026 | 168 | 169 | 165 | 167 | 167 | 1.833.700 |
| Jan 14, 2026 | 166 | 168 | 166 | 167 | 167 | 746.200 |
| Jan 13, 2026 | 166 | 168 | 164 | 165 | 165 | 1.277.800 |
| Jan 12, 2026 | 171 | 172 | 164 | 166 | 166 | 3.045.000 |
| Jan 09, 2026 | 169 | 171 | 168 | 170 | 170 | 1.037.400 |
| Jan 08, 2026 | 169 | 169 | 165 | 168 | 168 | 1.803.100 |
| Jan 07, 2026 | 172 | 173 | 169 | 169 | 169 | 2.865.200 |
| Jan 06, 2026 | 171 | 172 | 168 | 170 | 170 | 3.015.000 |
| Jan 05, 2026 | 165 | 170 | 162 | 169 | 169 | 6.992.600 |
| Jan 02, 2026 | 161 | 165 | 160 | 165 | 165 | 1.419.500 |
| Dec 30, 2025 | 164 | 165 | 160 | 163 | 163 | 3.240.500 |
| Dec 29, 2025 | 163 | 166 | 160 | 163 | 163 | 4.423.200 |
| Dec 24, 2025 | 162 | 197 | 161 | 163 | 163 | 151.117.300 |
| Dec 23, 2025 | 166 | 166 | 157 | 162 | 162 | 1.155.200 |
| Dec 22, 2025 | 162 | 165 | 160 | 164 | 164 | 935.900 |
| Dec 19, 2025 | 168 | 168 | 161 | 162 | 162 | 1.693.800 |
| Dec 18, 2025 | 170 | 172 | 167 | 168 | 168 | 957.500 |
| Dec 17, 2025 | 170 | 173 | 170 | 170 | 170 | 537.300 |
| Dec 16, 2025 | 160 | 170 | 160 | 169 | 169 | 1.370.400 |
| Dec 15, 2025 | 174 | 175 | 166 | 168 | 168 | 1.938.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.