PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 11,200
+200 (1.82%)
Oct 13, 2025, 10:55 AM WIB
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 313,400 |
| 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 |
| Aug 21, 2025 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 952,600 |
| Aug 20, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 2,499,600 |
| Aug 19, 2025 | 5,975.00 | 6,225.00 | 5,925.00 | 6,200.00 | 6,200.00 | 4.20% | 1,527,200 |
| Aug 15, 2025 | 5,900.00 | 6,000.00 | 5,675.00 | 5,950.00 | 5,950.00 | 3.48% | 2,068,900 |
| Aug 14, 2025 | 5,550.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,750.00 | 4.55% | 2,257,900 |
| Aug 13, 2025 | 5,225.00 | 5,500.00 | 5,225.00 | 5,500.00 | 5,500.00 | 5.26% | 1,989,400 |
| Aug 12, 2025 | 5,100.00 | 5,225.00 | 5,050.00 | 5,225.00 | 5,225.00 | 3.47% | 352,300 |
| Aug 11, 2025 | 5,000.00 | 5,850.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1.00% | 1,024,900 |
| Aug 8, 2025 | 4,950.00 | 5,025.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 108,000 |
| Aug 7, 2025 | 4,960.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | - | 516,400 |
| Aug 6, 2025 | 5,000.00 | 5,150.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 407,700 |
| Aug 5, 2025 | 5,000.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | - | 254,200 |
| Aug 4, 2025 | 4,810.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 4.17% | 1,138,200 |
| Aug 1, 2025 | 5,000.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,800.00 | -3.81% | 1,509,600 |
| Jul 31, 2025 | 4,600.00 | 5,025.00 | 4,600.00 | 4,990.00 | 4,990.00 | 8.48% | 1,031,000 |