Skip to main content
logo
PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,900.00
+325.00 (4.94%)
Aug 26, 2025, 4:00 PM WIB

IDX:SRAJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20256,650.006,875.006,600.006,875.006,875.004.56%1,027,900
Aug 25, 20256,500.006,650.006,450.006,575.006,575.002.33%1,367,100
Aug 22, 20256,200.006,425.006,150.006,425.006,425.003.63%1,891,800
Aug 21, 20256,175.006,275.006,100.006,200.006,200.00-952,600
Aug 20, 20256,200.006,300.006,000.006,200.006,200.00-2,499,600
Aug 19, 20255,975.006,225.005,925.006,200.006,200.004.20%1,527,200
Aug 15, 20255,900.006,000.005,675.005,950.005,950.003.48%2,068,900
Aug 14, 20255,550.005,850.005,500.005,750.005,750.004.55%2,257,900
Aug 13, 20255,225.005,500.005,225.005,500.005,500.005.26%1,989,400
Aug 12, 20255,100.005,225.005,050.005,225.005,225.003.47%352,300
Aug 11, 20255,000.005,850.004,960.005,050.005,050.001.00%1,024,900
Aug 8, 20254,950.005,025.004,950.005,000.005,000.00-108,000
Aug 7, 20254,960.005,000.004,910.005,000.005,000.00-516,400
Aug 6, 20255,000.005,150.004,950.005,000.005,000.00-407,700
Aug 5, 20255,000.005,000.004,930.005,000.005,000.00-254,200
Aug 4, 20254,810.005,000.004,810.005,000.005,000.004.17%1,138,200
Aug 1, 20255,000.005,000.004,750.004,800.004,800.00-3.81%1,509,600
Jul 31, 20254,600.005,025.004,600.004,990.004,990.008.48%1,031,000
Jul 30, 20254,580.004,700.004,580.004,600.004,600.000.88%366,000
Jul 29, 20254,460.004,560.004,460.004,560.004,560.001.11%1,137,700
Jul 28, 20254,500.004,530.004,450.004,510.004,510.000.22%190,500
Jul 25, 20254,500.004,500.004,430.004,500.004,500.00-148,600
Jul 24, 20254,500.004,500.004,460.004,500.004,500.00-8,700
Jul 23, 20254,450.004,510.004,440.004,500.004,500.00-18,200
Jul 22, 20254,450.004,510.004,450.004,500.004,500.00-141,400
Jul 21, 20254,470.004,510.004,410.004,500.004,500.000.67%666,500
Jul 18, 20254,500.004,510.004,430.004,470.004,470.00-0.67%579,700
Jul 17, 20254,460.004,510.004,430.004,500.004,500.001.58%1,179,400
Jul 16, 20254,500.004,510.004,420.004,430.004,430.000.23%1,415,600
Jul 15, 20254,300.004,500.004,300.004,420.004,420.003.27%1,769,400
Jul 14, 20254,220.004,370.004,140.004,280.004,280.001.90%2,714,100
Jul 11, 20254,200.004,210.004,140.004,200.004,200.00-1,053,800
Jul 10, 20254,140.004,210.004,140.004,200.004,200.00-676,400
Jul 9, 20254,130.004,210.004,130.004,200.004,200.00-0.24%542,400
Jul 8, 20254,130.004,220.004,130.004,210.004,210.000.24%933,300
Jul 7, 20254,130.004,250.004,110.004,200.004,200.00-1,981,700
Jul 4, 20253,930.004,210.003,920.004,200.004,200.005.00%1,626,200
Jul 3, 20253,920.004,030.003,900.004,000.004,000.00-863,300
Jul 2, 20254,000.004,010.003,900.004,000.004,000.00-978,300
Jul 1, 20253,910.004,560.003,840.004,000.004,000.002.30%1,331,800
Jun 30, 20253,890.003,960.003,810.003,910.003,910.000.26%605,100
Jun 26, 20253,790.003,920.003,740.003,900.003,900.001.30%824,900
Jun 25, 20253,840.003,850.003,700.003,850.003,850.00-590,700
Jun 24, 20253,720.003,860.003,710.003,850.003,850.001.05%352,700
Jun 23, 20253,810.003,810.003,750.003,810.003,810.00-27,300
Jun 20, 20253,730.003,820.003,690.003,810.003,810.000.26%708,800
Jun 19, 20253,800.003,820.003,700.003,800.003,800.001.06%292,000
Jun 18, 20253,790.003,790.003,720.003,760.003,760.00-1.31%90,400
Jun 17, 20253,700.003,810.003,700.003,810.003,810.000.26%144,800
Jun 16, 20253,770.003,800.003,760.003,800.003,800.000.53%238,900