BAJA
Saranacentral Bajatama Tbk.
153
-3 (
-1,92%)
At close:
Mar 07, 06:21 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 166 | 171 | 158 | 166 | 166 | 21.036.400 |
| Oct 02, 2025 | 174 | 179 | 163 | 165 | 165 | 27.433.600 |
| Oct 01, 2025 | 155 | 197 | 153 | 188 | 188 | 251.781.900 |
| Sep 30, 2025 | 134 | 148 | 133 | 148 | 148 | 25.298.100 |
| Sep 29, 2025 | 135 | 135 | 132 | 134 | 134 | 1.085.600 |
| Sep 26, 2025 | 134 | 138 | 131 | 132 | 132 | 1.863.100 |
| Sep 25, 2025 | 137 | 139 | 133 | 135 | 135 | 2.012.100 |
| Sep 24, 2025 | 141 | 142 | 134 | 136 | 136 | 3.568.400 |
| Sep 23, 2025 | 141 | 142 | 136 | 140 | 140 | 2.066.900 |
| Sep 22, 2025 | 139 | 140 | 137 | 137 | 137 | 1.788.800 |
| Sep 19, 2025 | 147 | 148 | 138 | 139 | 139 | 3.264.000 |
| Sep 18, 2025 | 142 | 147 | 135 | 142 | 142 | 14.201.300 |
| Sep 17, 2025 | 121 | 162 | 121 | 142 | 142 | 110.791.900 |
| Sep 16, 2025 | 122 | 124 | 117 | 122 | 122 | 1.634.200 |
| Sep 15, 2025 | 125 | 125 | 120 | 121 | 121 | 1.004.500 |
| Sep 12, 2025 | 120 | 125 | 120 | 123 | 123 | 944.600 |
| Sep 11, 2025 | 119 | 124 | 117 | 119 | 119 | 953.100 |
| Sep 10, 2025 | 120 | 120 | 118 | 119 | 119 | 193.700 |
| Sep 09, 2025 | 121 | 123 | 116 | 120 | 120 | 731.300 |
| Sep 08, 2025 | 124 | 125 | 121 | 121 | 121 | 518.900 |
| Sep 04, 2025 | 123 | 125 | 121 | 122 | 122 | 896.900 |
| Sep 03, 2025 | 125 | 127 | 121 | 123 | 123 | 2.218.000 |
| Sep 02, 2025 | 120 | 126 | 120 | 124 | 124 | 2.640.400 |
| Sep 01, 2025 | 115 | 121 | 106 | 120 | 120 | 2.835.000 |
| Aug 29, 2025 | 128 | 129 | 121 | 123 | 123 | 3.889.800 |
| Aug 28, 2025 | 130 | 130 | 127 | 129 | 129 | 1.077.400 |
| Aug 27, 2025 | 130 | 134 | 129 | 130 | 130 | 3.481.200 |
| Aug 26, 2025 | 132 | 133 | 128 | 130 | 130 | 1.757.200 |
| Aug 25, 2025 | 132 | 132 | 128 | 131 | 131 | 3.462.400 |
| Aug 22, 2025 | 136 | 136 | 131 | 131 | 131 | 2.953.300 |
| Aug 21, 2025 | 133 | 138 | 131 | 134 | 134 | 7.158.100 |
| Aug 20, 2025 | 134 | 136 | 130 | 131 | 131 | 3.873.300 |
| Aug 19, 2025 | 133 | 138 | 130 | 134 | 134 | 8.544.600 |
| Aug 15, 2025 | 134 | 134 | 129 | 132 | 132 | 2.576.200 |
| Aug 14, 2025 | 129 | 133 | 128 | 132 | 132 | 4.860.700 |
| Aug 13, 2025 | 129 | 133 | 128 | 129 | 129 | 1.334.000 |
| Aug 12, 2025 | 130 | 131 | 128 | 128 | 128 | 1.407.900 |
| Aug 11, 2025 | 126 | 135 | 124 | 131 | 131 | 8.684.700 |
| Aug 08, 2025 | 127 | 127 | 124 | 126 | 126 | 713.300 |
| Aug 07, 2025 | 129 | 129 | 125 | 127 | 127 | 1.129.400 |
| Aug 06, 2025 | 125 | 129 | 125 | 128 | 128 | 907.200 |
| Aug 05, 2025 | 127 | 131 | 125 | 127 | 127 | 1.879.000 |
| Aug 04, 2025 | 129 | 132 | 126 | 127 | 127 | 2.071.600 |
| Aug 01, 2025 | 129 | 136 | 126 | 129 | 129 | 1.163.900 |
| Jul 31, 2025 | 130 | 137 | 127 | 129 | 129 | 5.116.300 |
| Jul 30, 2025 | 132 | 132 | 129 | 130 | 130 | 1.494.700 |
| Jul 29, 2025 | 136 | 136 | 128 | 132 | 132 | 5.692.100 |
| Jul 28, 2025 | 140 | 158 | 132 | 135 | 135 | 81.629.900 |
| Jul 25, 2025 | 125 | 142 | 124 | 140 | 140 | 40.634.200 |
| Jul 24, 2025 | 122 | 140 | 120 | 125 | 125 | 33.025.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.