PT Saranacentral Bajatama Tbk (IDX:BAJA)
Indonesia · Delayed Price · Currency is IDR 282.00
-16.00 (-5.37%)
Oct 9, 2026, 4:14 PM WIB
IDX:BAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 298.00 | 298.00 | 272.00 | 282.00 | 282.00 | -5.37% | 5,610,100 |
| Oct 8, 2026 | 310.00 | 312.00 | 292.00 | 298.00 | 298.00 | -3.25% | 5,915,300 |
| Oct 7, 2026 | 322.00 | 324.00 | 306.00 | 308.00 | 308.00 | -2.53% | 7,559,100 |
| Oct 6, 2026 | 300.00 | 330.00 | 292.00 | 316.00 | 316.00 | 10.49% | 20,619,600 |
| Oct 5, 2026 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | -2.72% | 5,394,700 |
| Oct 2, 2026 | 310.00 | 320.00 | 294.00 | 294.00 | 294.00 | -2.65% | 5,661,500 |
| Oct 1, 2026 | 312.00 | 340.00 | 300.00 | 302.00 | 302.00 | -3.21% | 11,928,900 |
| Sep 30, 2026 | 316.00 | 360.00 | 310.00 | 312.00 | 312.00 | 0.65% | 22,598,100 |
| Sep 29, 2026 | 316.00 | 326.00 | 288.00 | 310.00 | 310.00 | -1.90% | 8,843,400 |
| Sep 28, 2026 | 316.00 | 328.00 | 296.00 | 316.00 | 316.00 | -5.39% | 7,868,000 |
| Sep 25, 2026 | 380.00 | 388.00 | 330.00 | 334.00 | 334.00 | -13.92% | 23,511,400 |
| Sep 24, 2026 | 440.00 | 450.00 | 376.00 | 388.00 | 388.00 | -11.01% | 19,868,300 |
| Sep 23, 2026 | 436.00 | 450.00 | 402.00 | 436.00 | 436.00 | 0.46% | 24,420,700 |
| Sep 22, 2026 | 472.00 | 505.00 | 414.00 | 434.00 | 434.00 | -0.46% | 107,559,800 |
| Sep 21, 2026 | 364.00 | 436.00 | 364.00 | 436.00 | 436.00 | 24.57% | 124,779,300 |
| Sep 18, 2026 | 282.00 | 350.00 | 276.00 | 350.00 | 350.00 | 25.00% | 119,421,000 |
| Sep 17, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 2,347,400 |
| Sep 16, 2026 | 276.00 | 286.00 | 274.00 | 276.00 | 276.00 | -0.72% | 1,445,500 |
| Sep 15, 2026 | 284.00 | 296.00 | 274.00 | 278.00 | 278.00 | -1.42% | 4,826,900 |
| Sep 14, 2026 | 282.00 | 284.00 | 270.00 | 282.00 | 282.00 | - | 3,073,500 |
| Sep 11, 2026 | 290.00 | 290.00 | 270.00 | 282.00 | 282.00 | -4.08% | 6,487,200 |
| Sep 10, 2026 | 316.00 | 318.00 | 288.00 | 294.00 | 294.00 | -6.37% | 9,969,700 |
| Sep 9, 2026 | 300.00 | 354.00 | 296.00 | 314.00 | 314.00 | 6.08% | 83,688,000 |
| Sep 8, 2026 | 270.00 | 298.00 | 264.00 | 296.00 | 296.00 | 9.63% | 13,213,700 |
| Sep 7, 2026 | 288.00 | 288.00 | 268.00 | 270.00 | 270.00 | -4.26% | 4,546,700 |
| Sep 4, 2026 | 276.00 | 298.00 | 270.00 | 282.00 | 282.00 | 4.44% | 18,487,700 |
| Sep 3, 2026 | 286.00 | 288.00 | 264.00 | 270.00 | 270.00 | -5.59% | 8,487,400 |
| Sep 2, 2026 | 292.00 | 296.00 | 278.00 | 286.00 | 286.00 | -2.72% | 6,985,600 |
| 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 |