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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 124 | 124 | 120 | 121 | 121 | 969.200 |
| Jul 22, 2025 | 125 | 125 | 121 | 122 | 122 | 1.929.100 |
| Jul 21, 2025 | 123 | 125 | 120 | 123 | 123 | 1.335.900 |
| Jul 18, 2025 | 125 | 125 | 122 | 123 | 123 | 592.300 |
| Jul 17, 2025 | 124 | 127 | 122 | 125 | 125 | 2.006.200 |
| Jul 16, 2025 | 125 | 127 | 122 | 123 | 123 | 1.639.200 |
| Jul 15, 2025 | 123 | 127 | 120 | 125 | 125 | 3.957.500 |
| Jul 14, 2025 | 131 | 134 | 122 | 123 | 123 | 4.186.700 |
| Jul 11, 2025 | 137 | 137 | 129 | 132 | 132 | 4.683.000 |
| Jul 10, 2025 | 135 | 135 | 130 | 135 | 135 | 3.093.100 |
| Jul 09, 2025 | 141 | 141 | 128 | 134 | 134 | 6.489.600 |
| Jul 08, 2025 | 140 | 141 | 134 | 141 | 141 | 7.548.400 |
| Jul 07, 2025 | 146 | 154 | 137 | 139 | 139 | 12.657.900 |
| Jul 04, 2025 | 132 | 153 | 126 | 144 | 144 | 72.883.600 |
| Jul 03, 2025 | 116 | 147 | 116 | 132 | 132 | 60.385.400 |
| Jul 02, 2025 | 115 | 122 | 115 | 116 | 116 | 1.442.000 |
| Jul 01, 2025 | 118 | 120 | 115 | 116 | 116 | 499.600 |
| Jun 30, 2025 | 119 | 124 | 118 | 118 | 118 | 1.091.100 |
| Jun 26, 2025 | 119 | 125 | 116 | 119 | 119 | 849.900 |
| Jun 25, 2025 | 123 | 124 | 116 | 119 | 119 | 1.160.300 |
| Jun 24, 2025 | 117 | 130 | 117 | 123 | 123 | 5.816.800 |
| Jun 23, 2025 | 116 | 124 | 112 | 117 | 117 | 1.957.200 |
| Jun 20, 2025 | 118 | 123 | 117 | 118 | 118 | 710.900 |
| Jun 19, 2025 | 127 | 130 | 117 | 119 | 119 | 2.669.900 |
| Jun 18, 2025 | 127 | 133 | 125 | 127 | 127 | 5.608.000 |
| Jun 17, 2025 | 127 | 128 | 124 | 126 | 126 | 1.516.500 |
| Jun 16, 2025 | 131 | 131 | 122 | 125 | 125 | 4.446.400 |
| Jun 13, 2025 | 134 | 144 | 127 | 131 | 131 | 10.866.100 |
| Jun 12, 2025 | 125 | 150 | 124 | 136 | 136 | 41.334.900 |
| Jun 11, 2025 | 129 | 129 | 123 | 125 | 125 | 2.162.800 |
| Jun 10, 2025 | 124 | 130 | 121 | 127 | 127 | 5.124.500 |
| Jun 05, 2025 | 137 | 142 | 121 | 126 | 126 | 10.007.100 |
| Jun 04, 2025 | 125 | 155 | 125 | 137 | 137 | 50.378.500 |
| Jun 03, 2025 | 147 | 155 | 125 | 125 | 125 | 27.299.300 |
| Jun 02, 2025 | 116 | 147 | 114 | 147 | 147 | 83.789.500 |
| May 28, 2025 | 114 | 115 | 107 | 111 | 111 | 7.072.000 |
| May 27, 2025 | 132 | 137 | 113 | 113 | 113 | 29.959.300 |
| May 26, 2025 | 134 | 156 | 106 | 125 | 125 | 134.858.900 |
| May 23, 2025 | 116 | 116 | 108 | 116 | 116 | 37.424.600 |
| May 22, 2025 | 86 | 87 | 85 | 86 | 86 | 119.900 |
| May 21, 2025 | 85 | 86 | 81 | 86 | 86 | 823.000 |
| May 20, 2025 | 87 | 87 | 85 | 86 | 86 | 404.700 |
| May 19, 2025 | 85 | 87 | 84 | 87 | 87 | 132.500 |
| May 16, 2025 | 85 | 86 | 84 | 85 | 85 | 283.400 |
| May 15, 2025 | 85 | 85 | 83 | 85 | 85 | 298.300 |
| May 14, 2025 | 84 | 85 | 83 | 85 | 85 | 72.800 |
| May 09, 2025 | 84 | 84 | 82 | 83 | 83 | 207.600 |
| May 08, 2025 | 84 | 85 | 83 | 84 | 84 | 105.400 |
| May 07, 2025 | 86 | 86 | 82 | 83 | 83 | 284.200 |
| May 06, 2025 | 85 | 86 | 83 | 85 | 85 | 440.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.