PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 166.00
-3.00 (-1.78%)
Jul 16, 2026, 4:07 PM WIB
IDX:BAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 168.00 | 172.00 | 161.00 | 166.00 | 166.00 | -1.78% | 3,521,500 |
| Jul 15, 2026 | 180.00 | 189.00 | 166.00 | 169.00 | 169.00 | 3.68% | 16,732,500 |
| Jul 14, 2026 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1.24% | 1,068,400 |
| Jul 13, 2026 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 1,208,800 |
| Jul 10, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | -1.23% | 1,163,600 |
| Jul 9, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 350,800 |
| Jul 8, 2026 | 162.00 | 164.00 | 158.00 | 161.00 | 161.00 | - | 1,066,100 |
| Jul 7, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | - | 637,200 |
| Jul 6, 2026 | 157.00 | 166.00 | 157.00 | 161.00 | 161.00 | 3.87% | 1,023,600 |
| Jul 3, 2026 | 157.00 | 160.00 | 150.00 | 155.00 | 155.00 | -1.27% | 1,051,900 |
| Jul 2, 2026 | 165.00 | 166.00 | 140.00 | 157.00 | 157.00 | -1.88% | 2,714,800 |
| Jul 1, 2026 | 156.00 | 167.00 | 156.00 | 160.00 | 160.00 | 2.56% | 1,554,200 |
| Jun 30, 2026 | 160.00 | 168.00 | 152.00 | 156.00 | 156.00 | -2.50% | 2,704,500 |
| Jun 29, 2026 | 152.00 | 183.00 | 151.00 | 160.00 | 160.00 | 5.26% | 11,663,400 |
| Jun 26, 2026 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | -4.40% | 535,300 |
| Jun 25, 2026 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 3.92% | 546,500 |
| Jun 24, 2026 | 164.00 | 166.00 | 153.00 | 153.00 | 153.00 | -6.71% | 1,348,700 |
| Jun 23, 2026 | 163.00 | 173.00 | 160.00 | 164.00 | 164.00 | 0.61% | 1,822,600 |
| Jun 22, 2026 | 167.00 | 170.00 | 161.00 | 163.00 | 163.00 | -1.21% | 2,060,000 |
| Jun 19, 2026 | 159.00 | 183.00 | 156.00 | 165.00 | 165.00 | 3.77% | 9,931,000 |
| Jun 18, 2026 | 168.00 | 171.00 | 157.00 | 159.00 | 159.00 | -4.79% | 3,045,000 |
| 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 |