BAJA
Saranacentral Bajatama Tbk.
153
-3 (
-1,92%)
At close:
Mar 07, 06:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 176 | 176 | 172 | 174 | 174 | 1.067.100 |
| Dec 11, 2025 | 181 | 181 | 173 | 175 | 175 | 4.303.300 |
| Dec 10, 2025 | 182 | 183 | 178 | 180 | 180 | 2.783.800 |
| Dec 09, 2025 | 182 | 184 | 179 | 180 | 180 | 3.004.100 |
| Dec 08, 2025 | 179 | 183 | 179 | 180 | 180 | 5.337.800 |
| Dec 05, 2025 | 177 | 180 | 177 | 179 | 179 | 1.527.500 |
| Dec 04, 2025 | 178 | 180 | 176 | 177 | 177 | 2.493.700 |
| Dec 03, 2025 | 180 | 184 | 176 | 178 | 178 | 3.928.000 |
| Dec 02, 2025 | 180 | 184 | 177 | 180 | 180 | 3.296.200 |
| Dec 01, 2025 | 176 | 181 | 173 | 180 | 180 | 3.640.500 |
| Nov 28, 2025 | 180 | 181 | 175 | 176 | 176 | 3.379.700 |
| Nov 27, 2025 | 173 | 185 | 173 | 179 | 179 | 10.247.900 |
| Nov 26, 2025 | 181 | 195 | 177 | 185 | 185 | 62.957.900 |
| Nov 25, 2025 | 176 | 184 | 173 | 179 | 179 | 18.341.800 |
| Nov 24, 2025 | 174 | 176 | 172 | 174 | 174 | 3.360.600 |
| Nov 21, 2025 | 174 | 176 | 171 | 171 | 171 | 3.312.100 |
| Nov 20, 2025 | 170 | 176 | 170 | 174 | 174 | 5.634.800 |
| Nov 19, 2025 | 170 | 172 | 168 | 170 | 170 | 2.942.600 |
| Nov 18, 2025 | 175 | 176 | 167 | 170 | 170 | 5.688.100 |
| Nov 17, 2025 | 170 | 184 | 170 | 172 | 172 | 33.041.800 |
| Nov 14, 2025 | 202 | 202 | 169 | 169 | 169 | 79.213.000 |
| Nov 13, 2025 | 160 | 204 | 158 | 197 | 197 | 219.399.200 |
| Nov 12, 2025 | 156 | 165 | 154 | 159 | 159 | 9.768.500 |
| Nov 11, 2025 | 162 | 163 | 156 | 156 | 156 | 3.880.700 |
| Nov 10, 2025 | 159 | 162 | 159 | 159 | 159 | 2.299.000 |
| Nov 07, 2025 | 160 | 165 | 158 | 159 | 159 | 8.468.900 |
| Nov 06, 2025 | 161 | 162 | 156 | 159 | 159 | 5.857.400 |
| Nov 05, 2025 | 156 | 157 | 153 | 157 | 157 | 2.806.600 |
| Nov 04, 2025 | 161 | 165 | 155 | 156 | 156 | 12.339.200 |
| Nov 03, 2025 | 150 | 181 | 150 | 164 | 164 | 159.501.300 |
| Oct 31, 2025 | 155 | 156 | 150 | 150 | 150 | 5.633.900 |
| Oct 30, 2025 | 152 | 168 | 152 | 155 | 155 | 41.307.100 |
| Oct 29, 2025 | 154 | 157 | 151 | 152 | 152 | 1.362.300 |
| Oct 28, 2025 | 156 | 160 | 152 | 153 | 153 | 4.085.900 |
| Oct 27, 2025 | 159 | 159 | 151 | 153 | 153 | 3.873.000 |
| Oct 24, 2025 | 158 | 159 | 155 | 158 | 158 | 4.431.100 |
| Oct 23, 2025 | 168 | 168 | 155 | 156 | 156 | 13.119.400 |
| Oct 22, 2025 | 159 | 172 | 157 | 164 | 164 | 30.212.000 |
| Oct 21, 2025 | 160 | 163 | 150 | 157 | 157 | 13.222.500 |
| Oct 20, 2025 | 180 | 222 | 158 | 158 | 158 | 169.963.600 |
| Oct 17, 2025 | 160 | 214 | 150 | 180 | 180 | 181.172.000 |
| Oct 16, 2025 | 160 | 162 | 147 | 159 | 159 | 5.663.300 |
| Oct 15, 2025 | 164 | 178 | 152 | 152 | 152 | 45.381.600 |
| Oct 14, 2025 | 165 | 169 | 150 | 163 | 163 | 9.644.100 |
| Oct 13, 2025 | 158 | 164 | 156 | 163 | 163 | 3.700.800 |
| Oct 10, 2025 | 157 | 163 | 157 | 160 | 160 | 2.323.300 |
| Oct 09, 2025 | 167 | 168 | 157 | 157 | 157 | 3.666.900 |
| Oct 08, 2025 | 160 | 173 | 158 | 164 | 164 | 10.497.900 |
| Oct 07, 2025 | 167 | 167 | 158 | 158 | 158 | 5.677.700 |
| Oct 06, 2025 | 170 | 179 | 163 | 165 | 165 | 27.277.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.