PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 16,000
-25 (-0.16%)
At close: Feb 27, 2026
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,975.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | -0.16% | 3,200 |
| Feb 26, 2026 | 16,000.00 | 16,025.00 | 15,925.00 | 16,025.00 | 16,025.00 | 0.16% | 12,600 |
| Feb 25, 2026 | 15,975.00 | 19,200.00 | 15,975.00 | 16,000.00 | 16,000.00 | - | 42,100 |
| Feb 24, 2026 | 16,000.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | - | 4,200 |
| Feb 23, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 4,400 |
| Feb 20, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 24,100 |
| Feb 19, 2026 | 16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.47% | 12,800 |
| Feb 18, 2026 | 15,850.00 | 16,075.00 | 15,850.00 | 16,075.00 | 16,075.00 | 0.47% | 24,000 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 8,900 |
| Feb 12, 2026 | 15,975.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 28,700 |
| Feb 11, 2026 | 15,900.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 16,600 |
| Feb 10, 2026 | 15,875.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 16,900 |
| Feb 9, 2026 | 15,850.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | - | 15,000 |
| Feb 6, 2026 | 15,875.00 | 16,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 16,400 |
| Feb 5, 2026 | 15,825.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | - | 23,300 |
| Feb 4, 2026 | 15,800.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | - | 200,400 |
| Feb 3, 2026 | 15,775.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | - | 24,500 |
| Feb 2, 2026 | 15,800.00 | 16,000.00 | 15,625.00 | 16,000.00 | 16,000.00 | -0.31% | 24,000 |
| Jan 30, 2026 | 16,000.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 0.31% | 51,400 |
| Jan 29, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | - | 99,900 |
| Jan 28, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 86,100 |
| Jan 27, 2026 | 16,400.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 5,500 |
| Jan 26, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 2,500 |
| Jan 23, 2026 | 16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 11,100 |
| Jan 22, 2026 | 16,500.00 | 16,525.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 34,600 |
| Jan 21, 2026 | 16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 31,500 |
| Jan 20, 2026 | 16,350.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 58,500 |
| Jan 19, 2026 | 16,525.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 22,100 |
| Jan 15, 2026 | 16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 24,200 |
| Jan 14, 2026 | 16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 14,500 |
| Jan 13, 2026 | 16,400.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | - | 28,900 |
| Jan 12, 2026 | 16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 53,100 |
| Jan 9, 2026 | 16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 25,500 |
| Jan 8, 2026 | 16,375.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 30,600 |
| Jan 7, 2026 | 16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 57,500 |
| Jan 6, 2026 | 16,325.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 112,100 |
| Jan 5, 2026 | 16,500.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | - | 117,900 |
| Jan 2, 2026 | 16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | - | 40,800 |
| Dec 30, 2025 | 16,450.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 33,500 |
| Dec 29, 2025 | 16,600.00 | 16,600.00 | 16,050.00 | 16,500.00 | 16,500.00 | - | 49,000 |
| Dec 24, 2025 | 16,500.00 | 16,500.00 | 15,950.00 | 16,500.00 | 16,500.00 | - | 83,500 |
| Dec 23, 2025 | 16,600.00 | 16,650.00 | 15,825.00 | 16,500.00 | 16,500.00 | - | 80,900 |
| Dec 22, 2025 | 17,275.00 | 17,575.00 | 16,325.00 | 16,500.00 | 16,500.00 | -4.07% | 662,100 |
| Dec 19, 2025 | 16,375.00 | 17,625.00 | 16,325.00 | 17,200.00 | 17,200.00 | 3.93% | 103,100 |
| Dec 18, 2025 | 16,550.00 | 16,600.00 | 16,325.00 | 16,550.00 | 16,550.00 | 0.30% | 30,300 |
| Dec 17, 2025 | 16,325.00 | 16,525.00 | 16,200.00 | 16,500.00 | 16,500.00 | - | 63,600 |
| Dec 16, 2025 | 16,275.00 | 16,600.00 | 16,275.00 | 16,500.00 | 16,500.00 | - | 18,800 |
| Dec 15, 2025 | 16,050.00 | 16,650.00 | 16,050.00 | 16,500.00 | 16,500.00 | - | 32,500 |
| Dec 12, 2025 | 15,875.00 | 16,500.00 | 15,225.00 | 16,500.00 | 16,500.00 | 3.45% | 384,000 |
| Dec 11, 2025 | 16,500.00 | 16,500.00 | 15,950.00 | 15,950.00 | 15,950.00 | -3.33% | 30,500 |