PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 162.00
-5.00 (-2.99%)
Jun 18, 2026, 10:34 AM WIB
IDX:BAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 162.00 | 175.00 | 156.00 | 167.00 | 167.00 | 3.09% | 22,970,400 |
| Jun 15, 2026 | 126.00 | 168.00 | 126.00 | 162.00 | 162.00 | 28.57% | 8,841,600 |
| Jun 12, 2026 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | 476,200 |
| Jun 11, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1.61% | 593,700 |
| Jun 10, 2026 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 0.81% | 372,500 |
| Jun 9, 2026 | 116.00 | 135.00 | 116.00 | 123.00 | 123.00 | 5.13% | 312,800 |
| Jun 8, 2026 | 121.00 | 135.00 | 117.00 | 117.00 | 117.00 | -13.97% | 634,900 |
| Jun 5, 2026 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1.49% | 256,000 |
| Jun 4, 2026 | 142.00 | 146.00 | 130.00 | 134.00 | 134.00 | -2.90% | 523,800 |
| Jun 3, 2026 | 146.00 | 146.00 | 137.00 | 138.00 | 138.00 | -4.83% | 360,700 |
| Jun 2, 2026 | 148.00 | 150.00 | 143.00 | 145.00 | 145.00 | -1.36% | 135,900 |
| May 29, 2026 | 147.00 | 152.00 | 143.00 | 147.00 | 147.00 | 0.68% | 2,016,300 |
| May 26, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 0.69% | 120,700 |
| May 25, 2026 | 143.00 | 146.00 | 140.00 | 145.00 | 145.00 | 3.57% | 264,700 |
| May 22, 2026 | 135.00 | 147.00 | 134.00 | 140.00 | 140.00 | 5.26% | 1,236,600 |
| May 21, 2026 | 143.00 | 148.00 | 132.00 | 133.00 | 133.00 | -9.52% | 1,034,000 |
| May 20, 2026 | 146.00 | 151.00 | 141.00 | 147.00 | 147.00 | - | 638,300 |
| May 19, 2026 | 149.00 | 152.00 | 143.00 | 147.00 | 147.00 | -1.34% | 526,300 |
| May 18, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 441,700 |
| May 13, 2026 | 151.00 | 155.00 | 146.00 | 149.00 | 149.00 | -1.32% | 617,000 |
| May 12, 2026 | 154.00 | 158.00 | 151.00 | 151.00 | 151.00 | -1.31% | 731,900 |
| May 11, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 945,600 |
| May 8, 2026 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 1,221,000 |
| May 7, 2026 | 161.00 | 166.00 | 158.00 | 160.00 | 160.00 | -1.23% | 1,803,900 |
| May 6, 2026 | 155.00 | 167.00 | 154.00 | 162.00 | 162.00 | 4.52% | 8,418,200 |
| May 5, 2026 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | -1.90% | 2,095,900 |
| May 4, 2026 | 162.00 | 163.00 | 155.00 | 158.00 | 158.00 | -0.63% | 2,087,500 |
| Apr 30, 2026 | 174.00 | 175.00 | 154.00 | 159.00 | 159.00 | -8.09% | 7,860,200 |
| Apr 29, 2026 | 162.00 | 197.00 | 158.00 | 173.00 | 173.00 | 10.19% | 61,725,600 |
| Apr 28, 2026 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.88% | 757,400 |
| Apr 27, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | -0.62% | 292,500 |
| Apr 24, 2026 | 165.00 | 166.00 | 158.00 | 161.00 | 161.00 | -3.01% | 630,100 |
| Apr 23, 2026 | 167.00 | 172.00 | 165.00 | 166.00 | 166.00 | -0.60% | 805,500 |
| Apr 22, 2026 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | - | 740,200 |
| Apr 21, 2026 | 165.00 | 169.00 | 163.00 | 167.00 | 167.00 | 1.21% | 1,480,600 |
| Apr 20, 2026 | 163.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1.23% | 4,623,500 |
| Apr 17, 2026 | 163.00 | 170.00 | 160.00 | 163.00 | 163.00 | - | 4,061,700 |
| Apr 16, 2026 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | -0.61% | 673,500 |
| Apr 15, 2026 | 160.00 | 166.00 | 160.00 | 164.00 | 164.00 | 3.80% | 3,350,300 |
| Apr 14, 2026 | 155.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 2,477,400 |
| Apr 13, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 574,800 |
| Apr 10, 2026 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 619,900 |
| Apr 9, 2026 | 149.00 | 158.00 | 147.00 | 155.00 | 155.00 | 4.03% | 1,948,400 |
| Apr 8, 2026 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 247,500 |
| Apr 7, 2026 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | - | 202,500 |
| Apr 6, 2026 | 146.00 | 153.00 | 145.00 | 149.00 | 149.00 | 2.76% | 402,700 |
| Apr 2, 2026 | 152.00 | 156.00 | 140.00 | 145.00 | 145.00 | -2.68% | 2,374,700 |
| Apr 1, 2026 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | - | 1,151,700 |
| Mar 31, 2026 | 146.00 | 154.00 | 146.00 | 149.00 | 149.00 | 2.76% | 720,800 |
| Mar 30, 2026 | 140.00 | 155.00 | 139.00 | 145.00 | 145.00 | 4.32% | 2,217,300 |