PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 16,000
0.00 (0.00%)
Feb 6, 2026, 4:00 PM WIB
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15,875.00 | 16,000.00 | 15,850.00 | 16,000.00 | - | - | 17,000 |
| 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 |
| Dec 10, 2025 | 16,500.00 | 16,600.00 | 15,925.00 | 16,500.00 | 16,500.00 | - | 181,600 |
| Dec 9, 2025 | 16,300.00 | 16,575.00 | 15,450.00 | 16,500.00 | 16,500.00 | 0.61% | 263,200 |
| Dec 8, 2025 | 16,875.00 | 16,875.00 | 16,100.00 | 16,400.00 | 16,400.00 | -3.39% | 151,300 |
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 14,450.00 | 16,975.00 | 16,975.00 | -0.15% | 3,264,600 |
| Dec 4, 2025 | 17,000.00 | 17,000.00 | 16,225.00 | 17,000.00 | 17,000.00 | - | 2,264,400 |
| Dec 3, 2025 | 17,000.00 | 17,025.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 31,500 |
| Dec 2, 2025 | 17,000.00 | 17,250.00 | 16,775.00 | 17,000.00 | 17,000.00 | - | 88,600 |
| Dec 1, 2025 | 16,750.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 1.49% | 58,800 |
| Nov 28, 2025 | 16,475.00 | 16,975.00 | 14,900.00 | 16,750.00 | 16,750.00 | 2.13% | 1,297,700 |
| Nov 27, 2025 | 16,250.00 | 17,300.00 | 16,225.00 | 16,400.00 | 16,400.00 | 2.18% | 129,000 |
| Nov 26, 2025 | 15,350.00 | 16,450.00 | 15,350.00 | 16,050.00 | 16,050.00 | 5.59% | 443,700 |
| Nov 25, 2025 | 14,300.00 | 15,700.00 | 14,050.00 | 15,200.00 | 15,200.00 | 7.80% | 665,000 |
| Nov 24, 2025 | 14,425.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | -3.26% | 191,700 |