PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 169.00
-4.00 (-2.31%)
At close: Feb 27, 2026
IDX:BAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.17% | 3,841,800 |
| Feb 25, 2026 | 172.00 | 178.00 | 169.00 | 171.00 | 171.00 | -0.58% | 4,773,300 |
| Feb 24, 2026 | 168.00 | 184.00 | 164.00 | 172.00 | 172.00 | 3.61% | 18,551,200 |
| Feb 23, 2026 | 171.00 | 176.00 | 159.00 | 166.00 | 166.00 | -1.19% | 13,785,400 |
| Feb 20, 2026 | 148.00 | 193.00 | 147.00 | 168.00 | 168.00 | 13.51% | 49,766,400 |
| Feb 19, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 800,400 |
| Feb 18, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 1,394,800 |
| Feb 13, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | -0.68% | 548,100 |
| Feb 12, 2026 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | - | 694,900 |
| Feb 11, 2026 | 140.00 | 159.00 | 138.00 | 148.00 | 148.00 | 5.71% | 7,110,900 |
| Feb 10, 2026 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 0.72% | 748,000 |
| Feb 9, 2026 | 138.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.96% | 373,500 |
| Feb 6, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 563,100 |
| Feb 5, 2026 | 139.00 | 144.00 | 137.00 | 140.00 | 140.00 | 0.72% | 360,900 |
| Feb 4, 2026 | 135.00 | 143.00 | 135.00 | 139.00 | 139.00 | 3.73% | 781,800 |
| Feb 3, 2026 | 132.00 | 135.00 | 126.00 | 134.00 | 134.00 | 1.52% | 755,700 |
| Feb 2, 2026 | 142.00 | 144.00 | 126.00 | 132.00 | 132.00 | -9.59% | 919,600 |
| Jan 30, 2026 | 148.00 | 148.00 | 141.00 | 146.00 | 146.00 | 3.55% | 587,900 |
| Jan 29, 2026 | 141.00 | 143.00 | 123.00 | 141.00 | 141.00 | -2.08% | 2,296,900 |
| Jan 28, 2026 | 163.00 | 165.00 | 144.00 | 144.00 | 144.00 | -12.73% | 3,166,900 |
| Jan 27, 2026 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 1,128,000 |
| Jan 26, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 2,128,800 |
| Jan 23, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 1,019,500 |
| Jan 22, 2026 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 694,900 |
| Jan 21, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.18% | 1,795,800 |
| Jan 20, 2026 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2.41% | 2,063,300 |
| Jan 19, 2026 | 168.00 | 169.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,491,200 |
| Jan 15, 2026 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 1,833,700 |
| Jan 14, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 1.21% | 746,200 |
| Jan 13, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | -0.60% | 1,277,800 |
| Jan 12, 2026 | 171.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.35% | 3,045,000 |
| Jan 9, 2026 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.19% | 1,037,400 |
| Jan 8, 2026 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | -0.59% | 1,803,100 |
| Jan 7, 2026 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.59% | 2,865,200 |
| Jan 6, 2026 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 3,015,000 |
| Jan 5, 2026 | 165.00 | 170.00 | 162.00 | 169.00 | 169.00 | 2.42% | 6,992,600 |
| Jan 2, 2026 | 161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.23% | 1,419,500 |
| Dec 30, 2025 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 3,240,500 |
| Dec 29, 2025 | 163.00 | 166.00 | 160.00 | 163.00 | 163.00 | - | 4,423,200 |
| Dec 24, 2025 | 162.00 | 197.00 | 161.00 | 163.00 | 163.00 | 0.62% | 151,117,300 |
| Dec 23, 2025 | 166.00 | 166.00 | 157.00 | 162.00 | 162.00 | -1.22% | 1,155,200 |
| Dec 22, 2025 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1.23% | 935,900 |
| Dec 19, 2025 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | -3.57% | 1,693,800 |
| Dec 18, 2025 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.18% | 957,500 |
| Dec 17, 2025 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 0.59% | 537,300 |
| Dec 16, 2025 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | 0.60% | 1,370,400 |
| Dec 15, 2025 | 174.00 | 175.00 | 166.00 | 168.00 | 168.00 | -3.45% | 1,938,400 |
| Dec 12, 2025 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,067,100 |
| Dec 11, 2025 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.78% | 4,303,300 |
| Dec 10, 2025 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | - | 2,783,800 |