BAJA
Saranacentral Bajatama Tbk.
153
-3 (
-1,92%)
At close:
Mar 07, 06:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 83 | 84 | 80 | 83 | 83 | 629.900 |
| May 02, 2025 | 86 | 86 | 82 | 83 | 83 | 433.000 |
| Apr 30, 2025 | 83 | 85 | 83 | 84 | 84 | 222.700 |
| Apr 29, 2025 | 81 | 83 | 81 | 82 | 82 | 90.600 |
| Apr 28, 2025 | 82 | 83 | 81 | 81 | 81 | 120.700 |
| Apr 25, 2025 | 81 | 85 | 81 | 81 | 81 | 910.800 |
| Apr 24, 2025 | 81 | 83 | 80 | 82 | 82 | 800.600 |
| Apr 23, 2025 | 80 | 83 | 80 | 81 | 81 | 560.800 |
| Apr 22, 2025 | 80 | 82 | 80 | 80 | 80 | 207.400 |
| Apr 21, 2025 | 80 | 82 | 79 | 81 | 81 | 268.800 |
| Apr 17, 2025 | 79 | 80 | 78 | 79 | 79 | 629.100 |
| Apr 16, 2025 | 76 | 83 | 73 | 79 | 79 | 1.313.100 |
| Apr 15, 2025 | 77 | 78 | 75 | 76 | 76 | 360.400 |
| Apr 14, 2025 | 74 | 77 | 73 | 76 | 76 | 973.200 |
| Apr 11, 2025 | 74 | 75 | 72 | 74 | 74 | 157.600 |
| Apr 10, 2025 | 74 | 74 | 70 | 74 | 74 | 164.500 |
| Apr 09, 2025 | 75 | 75 | 71 | 71 | 71 | 219.500 |
| Apr 08, 2025 | 78 | 78 | 73 | 75 | 75 | 276.000 |
| Mar 27, 2025 | 81 | 81 | 77 | 78 | 78 | 77.700 |
| Mar 26, 2025 | 78 | 84 | 78 | 79 | 79 | 488.500 |
| Mar 25, 2025 | 77 | 78 | 73 | 78 | 78 | 137.600 |
| Mar 24, 2025 | 79 | 80 | 75 | 78 | 78 | 323.000 |
| Mar 21, 2025 | 82 | 82 | 79 | 79 | 79 | 344.700 |
| Mar 20, 2025 | 83 | 86 | 81 | 81 | 81 | 317.200 |
| Mar 19, 2025 | 85 | 96 | 80 | 82 | 82 | 6.404.200 |
| Mar 18, 2025 | 90 | 90 | 62 | 79 | 79 | 2.830.500 |
| Mar 17, 2025 | 84 | 97 | 83 | 93 | 93 | 5.045.700 |
| Mar 14, 2025 | 85 | 85 | 83 | 85 | 85 | 192.100 |
| Mar 13, 2025 | 84 | 86 | 84 | 84 | 84 | 462.600 |
| Mar 12, 2025 | 92 | 98 | 83 | 85 | 85 | 6.687.500 |
| Mar 11, 2025 | 87 | 87 | 85 | 86 | 86 | 330.700 |
| Mar 10, 2025 | 88 | 88 | 85 | 87 | 87 | 33.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.