Skip to main content
logo
PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,700.00
+700.00 (7.78%)
Sep 16, 2025, 1:51 PM WIB

IDX:SRAJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20258,950.009,000.008,700.009,000.009,000.003.15%2,129,700
Sep 11, 20258,500.008,725.008,425.008,725.008,725.003.25%951,200
Sep 10, 20258,500.008,550.008,375.008,450.008,450.00-721,600
Sep 9, 20258,300.008,450.008,275.008,450.008,450.001.81%436,100
Sep 8, 20258,225.008,400.008,150.008,300.008,300.000.91%1,277,700
Sep 4, 20258,225.008,275.008,100.008,225.008,225.000.30%588,000
Sep 3, 20258,225.008,275.008,100.008,200.008,200.00-519,100
Sep 2, 20258,275.008,500.008,050.008,200.008,200.001.23%5,835,800
Sep 1, 20257,450.009,025.007,425.008,100.008,100.007.64%4,373,900
Aug 29, 20257,475.007,900.007,475.007,525.007,525.000.67%1,502,400
Aug 28, 20257,100.007,525.007,025.007,475.007,475.005.28%2,013,800
Aug 27, 20256,975.007,350.006,825.007,100.007,100.002.90%2,682,600
Aug 26, 20256,650.006,950.006,600.006,900.006,900.004.94%2,177,500
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