PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 11,725
-25 (-0.21%)
Nov 3, 2025, 3:49 PM WIB
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,650.00 | 11,775.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 883,000 |
| Oct 30, 2025 | 11,425.00 | 11,750.00 | 11,425.00 | 11,750.00 | 11,750.00 | 0.21% | 755,300 |
| Oct 29, 2025 | 11,500.00 | 11,725.00 | 11,425.00 | 11,725.00 | 11,725.00 | - | 434,300 |
| Oct 28, 2025 | 11,700.00 | 11,825.00 | 11,350.00 | 11,725.00 | 11,725.00 | -0.64% | 842,800 |
| Oct 27, 2025 | 11,825.00 | 11,825.00 | 11,300.00 | 11,800.00 | 11,800.00 | -0.21% | 872,100 |
| Oct 24, 2025 | 11,650.00 | 11,825.00 | 11,375.00 | 11,825.00 | 11,825.00 | - | 447,800 |
| Oct 23, 2025 | 11,800.00 | 11,825.00 | 11,300.00 | 11,825.00 | 11,825.00 | - | 460,500 |
| Oct 22, 2025 | 11,825.00 | 11,825.00 | 10,100.00 | 11,825.00 | 11,825.00 | - | 1,347,900 |
| Oct 21, 2025 | 11,650.00 | 11,825.00 | 9,925.00 | 11,825.00 | 11,825.00 | 1.50% | 3,648,800 |
| Oct 20, 2025 | 11,500.00 | 11,650.00 | 11,225.00 | 11,650.00 | 11,650.00 | 1.30% | 1,612,600 |
| Oct 17, 2025 | 11,325.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 346,400 |
| Oct 16, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.33% | 640,800 |
| Oct 15, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.45% | 276,300 |
| Oct 14, 2025 | 11,025.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.59% | 544,900 |
| Oct 13, 2025 | 10,850.00 | 11,200.00 | 10,850.00 | 11,025.00 | 11,025.00 | 0.23% | 657,400 |
| Oct 10, 2025 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 414,500 |
| Oct 9, 2025 | 10,625.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 3.53% | 703,900 |
| Oct 8, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Oct 7, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Oct 6, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Oct 3, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Oct 2, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Oct 1, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Sep 30, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - | - |
| Sep 29, 2025 | 10,675.00 | 10,725.00 | 10,525.00 | 10,625.00 | 10,625.00 | 1.19% | 108,900 |
| Sep 26, 2025 | 10,300.00 | 10,525.00 | 10,125.00 | 10,500.00 | 10,500.00 | 2.69% | 1,050,800 |
| Sep 25, 2025 | 10,275.00 | 10,275.00 | 10,100.00 | 10,225.00 | 10,225.00 | - | 217,700 |
| Sep 24, 2025 | 10,275.00 | 10,275.00 | 10,150.00 | 10,225.00 | 10,225.00 | -0.24% | 127,400 |
| Sep 23, 2025 | 10,150.00 | 10,275.00 | 10,025.00 | 10,250.00 | 10,250.00 | 2.24% | 569,100 |
| Sep 22, 2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,025.00 | 10,025.00 | - | 569,100 |
| Sep 19, 2025 | 10,025.00 | 11,000.00 | 10,000.00 | 10,025.00 | 10,025.00 | - | 1,005,500 |
| Sep 18, 2025 | 9,900.00 | 10,025.00 | 9,650.00 | 10,025.00 | 10,025.00 | 2.82% | 1,538,000 |
| Sep 17, 2025 | 9,700.00 | 9,925.00 | 9,575.00 | 9,750.00 | 9,750.00 | 4.28% | 520,000 |
| Sep 16, 2025 | 9,025.00 | 9,775.00 | 9,000.00 | 9,350.00 | 9,350.00 | 3.89% | 1,672,000 |
| Sep 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 12, 2025 | 8,950.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.15% | 2,129,700 |
| Sep 11, 2025 | 8,500.00 | 8,725.00 | 8,425.00 | 8,725.00 | 8,725.00 | 3.25% | 951,200 |
| Sep 10, 2025 | 8,500.00 | 8,550.00 | 8,375.00 | 8,450.00 | 8,450.00 | - | 721,600 |
| Sep 9, 2025 | 8,300.00 | 8,450.00 | 8,275.00 | 8,450.00 | 8,450.00 | 1.81% | 436,100 |
| Sep 8, 2025 | 8,225.00 | 8,400.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.91% | 1,277,700 |
| Sep 4, 2025 | 8,225.00 | 8,275.00 | 8,100.00 | 8,225.00 | 8,225.00 | 0.30% | 588,000 |
| Sep 3, 2025 | 8,225.00 | 8,275.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 519,100 |
| Sep 2, 2025 | 8,275.00 | 8,500.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.23% | 5,835,800 |
| Sep 1, 2025 | 7,450.00 | 9,025.00 | 7,425.00 | 8,100.00 | 8,100.00 | 7.64% | 4,373,900 |
| Aug 29, 2025 | 7,475.00 | 7,900.00 | 7,475.00 | 7,525.00 | 7,525.00 | 0.67% | 1,502,400 |
| Aug 28, 2025 | 7,100.00 | 7,525.00 | 7,025.00 | 7,475.00 | 7,475.00 | 5.28% | 2,013,800 |
| Aug 27, 2025 | 6,975.00 | 7,350.00 | 6,825.00 | 7,100.00 | 7,100.00 | 2.90% | 2,682,600 |
| Aug 26, 2025 | 6,650.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.94% | 2,177,500 |
| Aug 25, 2025 | 6,500.00 | 6,650.00 | 6,450.00 | 6,575.00 | 6,575.00 | 2.33% | 1,367,100 |
| Aug 22, 2025 | 6,200.00 | 6,425.00 | 6,150.00 | 6,425.00 | 6,425.00 | 3.63% | 1,891,800 |