PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 290.00
-4.00 (-1.36%)
Sep 2, 2026, 1:49 PM WIB
IDX:BAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 308.00 | 316.00 | 278.00 | 294.00 | 294.00 | -4.55% | 18,272,500 |
| Aug 31, 2026 | 280.00 | 318.00 | 266.00 | 308.00 | 308.00 | 12.41% | 45,181,000 |
| Aug 28, 2026 | 260.00 | 274.00 | 260.00 | 274.00 | 274.00 | 2.24% | 4,721,400 |
| Aug 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9.84% | 10,481,300 |
| Aug 26, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | -5.43% | 4,558,900 |
| Aug 24, 2026 | 280.00 | 280.00 | 254.00 | 258.00 | 258.00 | -3.01% | 11,073,600 |
| Aug 21, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -9.52% | 3,135,500 |
| Aug 20, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -9.82% | 1,735,500 |
| Aug 19, 2026 | 362.00 | 362.00 | 326.00 | 326.00 | 326.00 | -9.94% | 4,610,100 |
| Aug 6, 2026 | 352.00 | 376.00 | 348.00 | 362.00 | 362.00 | 7.10% | 29,769,300 |
| Aug 5, 2026 | 304.00 | 376.00 | 282.00 | 338.00 | 338.00 | 11.18% | 96,139,000 |
| Aug 3, 2026 | 262.00 | 304.00 | 248.00 | 304.00 | 304.00 | 24.59% | 81,825,000 |
| Jul 31, 2026 | 232.00 | 264.00 | 222.00 | 244.00 | 244.00 | 6.09% | 40,216,900 |
| Jul 30, 2026 | 190.00 | 250.00 | 184.00 | 230.00 | 230.00 | 20.42% | 56,262,500 |
| Jul 29, 2026 | 224.00 | 238.00 | 191.00 | 191.00 | 191.00 | -14.73% | 34,357,800 |
| Jul 28, 2026 | 240.00 | 276.00 | 224.00 | 224.00 | 224.00 | 0.90% | 106,494,700 |
| Jul 27, 2026 | 172.00 | 222.00 | 167.00 | 222.00 | 222.00 | 34.55% | 57,291,000 |
| Jul 24, 2026 | 164.00 | 172.00 | 163.00 | 165.00 | 165.00 | - | 1,476,700 |
| Jul 23, 2026 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | - | 1,464,200 |
| Jul 22, 2026 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 1,605,300 |
| Jul 21, 2026 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | - | 1,900,300 |
| Jul 20, 2026 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,766,300 |
| Jul 17, 2026 | 167.00 | 171.00 | 164.00 | 167.00 | 167.00 | 0.60% | 1,139,600 |
| 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 |