PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 150.00
-5.00 (-3.23%)
Oct 31, 2025, 3:49 PM WIB
IDX:BAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.23% | 5,633,900 |
| Oct 30, 2025 | 152.00 | 168.00 | 152.00 | 155.00 | 155.00 | 1.97% | 41,307,100 |
| Oct 29, 2025 | 154.00 | 157.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,362,300 |
| Oct 28, 2025 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | - | 4,085,900 |
| Oct 27, 2025 | 159.00 | 159.00 | 151.00 | 153.00 | 153.00 | -3.16% | 3,873,000 |
| Oct 24, 2025 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.28% | 4,431,100 |
| Oct 23, 2025 | 168.00 | 168.00 | 155.00 | 156.00 | 156.00 | -4.88% | 13,119,400 |
| Oct 22, 2025 | 159.00 | 172.00 | 157.00 | 164.00 | 164.00 | 4.46% | 30,212,000 |
| Oct 21, 2025 | 160.00 | 163.00 | 150.00 | 157.00 | 157.00 | -0.63% | 13,222,500 |
| Oct 20, 2025 | 180.00 | 222.00 | 158.00 | 158.00 | 158.00 | -12.22% | 169,963,600 |
| Oct 17, 2025 | 160.00 | 214.00 | 150.00 | 180.00 | 180.00 | 13.21% | 181,172,000 |
| Oct 16, 2025 | 160.00 | 162.00 | 147.00 | 159.00 | 159.00 | 4.61% | 5,663,300 |
| Oct 15, 2025 | 164.00 | 178.00 | 152.00 | 152.00 | 152.00 | -6.75% | 45,381,600 |
| Oct 14, 2025 | 165.00 | 169.00 | 150.00 | 163.00 | 163.00 | - | 9,644,100 |
| Oct 13, 2025 | 158.00 | 164.00 | 156.00 | 163.00 | 163.00 | 1.88% | 3,700,800 |
| Oct 10, 2025 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.91% | 2,323,300 |
| Oct 9, 2025 | 167.00 | 168.00 | 157.00 | 157.00 | 157.00 | -4.27% | 3,666,900 |
| Oct 8, 2025 | 160.00 | 173.00 | 158.00 | 164.00 | 164.00 | 3.80% | 10,497,900 |
| Oct 7, 2025 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -4.24% | 5,677,700 |
| Oct 6, 2025 | 170.00 | 179.00 | 163.00 | 165.00 | 165.00 | -0.60% | 27,297,300 |
| Oct 3, 2025 | 166.00 | 171.00 | 158.00 | 166.00 | 166.00 | 0.61% | 21,036,400 |
| Oct 2, 2025 | 174.00 | 179.00 | 163.00 | 165.00 | 165.00 | -12.23% | 27,433,600 |
| Oct 1, 2025 | 155.00 | 197.00 | 153.00 | 188.00 | 188.00 | 27.03% | 251,781,900 |
| Sep 30, 2025 | 134.00 | 148.00 | 133.00 | 148.00 | 148.00 | 10.45% | 25,298,100 |
| Sep 29, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 1,085,600 |
| Sep 26, 2025 | 134.00 | 138.00 | 131.00 | 132.00 | 132.00 | -2.22% | 1,863,100 |
| Sep 25, 2025 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,012,100 |
| Sep 24, 2025 | 141.00 | 142.00 | 134.00 | 136.00 | 136.00 | -2.86% | 3,568,400 |
| Sep 23, 2025 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.19% | 2,066,900 |
| Sep 22, 2025 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 1,788,800 |
| Sep 19, 2025 | 147.00 | 148.00 | 138.00 | 139.00 | 139.00 | -2.11% | 3,264,000 |
| Sep 18, 2025 | 142.00 | 147.00 | 135.00 | 142.00 | 142.00 | - | 14,201,300 |
| Sep 17, 2025 | 121.00 | 162.00 | 121.00 | 142.00 | 142.00 | 16.39% | 110,791,900 |
| Sep 16, 2025 | 122.00 | 124.00 | 117.00 | 122.00 | 122.00 | 0.83% | 1,634,200 |
| Sep 15, 2025 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,004,500 |
| Sep 12, 2025 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3.36% | 944,600 |
| Sep 11, 2025 | 119.00 | 124.00 | 117.00 | 119.00 | 119.00 | - | 953,100 |
| Sep 10, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 193,700 |
| Sep 9, 2025 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | -0.83% | 731,300 |
| Sep 8, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 518,900 |
| Sep 4, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 896,900 |
| Sep 3, 2025 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | -0.81% | 2,218,000 |
| Sep 2, 2025 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | 2,640,400 |
| Sep 1, 2025 | 115.00 | 121.00 | 106.00 | 120.00 | 120.00 | -2.44% | 2,835,000 |
| Aug 29, 2025 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | -4.65% | 3,889,800 |
| Aug 28, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,077,400 |
| Aug 27, 2025 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | - | 3,481,200 |
| Aug 26, 2025 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,757,200 |
| Aug 25, 2025 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | - | 3,462,400 |
| Aug 22, 2025 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -2.24% | 2,954,000 |