PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 14,275
+225 (1.60%)
Sep 2, 2026, 10:29 AM WIB
IDX:SRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,450.00 | - | 2.85% | 1,600 |
| Sep 1, 2026 | 13,725.00 | 14,100.00 | 13,500.00 | 14,050.00 | 14,050.00 | 2.55% | 4,700 |
| Aug 31, 2026 | 13,925.00 | 13,925.00 | 13,575.00 | 13,700.00 | 13,700.00 | -4.86% | 5,700 |
| Aug 28, 2026 | 13,900.00 | 14,650.00 | 13,900.00 | 14,400.00 | 14,400.00 | -3.68% | 11,200 |
| Aug 27, 2026 | 13,350.00 | 15,700.00 | 13,350.00 | 14,950.00 | 14,950.00 | 13.90% | 8,100 |
| Aug 26, 2026 | 13,325.00 | 14,975.00 | 12,200.00 | 13,125.00 | 13,125.00 | -1.69% | 7,700 |
| Aug 24, 2026 | 14,100.00 | 14,100.00 | 12,025.00 | 13,350.00 | 13,350.00 | -5.32% | 11,200 |
| Aug 21, 2026 | 14,250.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.74% | 300 |
| Aug 20, 2026 | 14,500.00 | 14,500.00 | 14,350.00 | 14,350.00 | 14,350.00 | -3.53% | 1,600 |
| Aug 19, 2026 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | -0.83% | 100 |
| Aug 18, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 300 |
| Aug 14, 2026 | 13,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 15.38% | 2,500 |
| Aug 13, 2026 | 12,650.00 | 13,000.00 | 12,375.00 | 13,000.00 | 13,000.00 | - | 7,400 |
| Aug 12, 2026 | 13,000.00 | 13,025.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 800 |
| Aug 10, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | -0.19% | 1,700 |
| Aug 7, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,025.00 | 13,025.00 | -1.33% | 4,000 |
| Aug 6, 2026 | 13,000.00 | 13,200.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1.54% | 1,200 |
| Aug 5, 2026 | 12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 0.97% | 7,900 |
| Aug 4, 2026 | 12,275.00 | 12,875.00 | 12,275.00 | 12,875.00 | 12,875.00 | 3.00% | 1,800 |
| Aug 3, 2026 | 12,100.00 | 12,500.00 | 11,200.00 | 12,500.00 | 12,500.00 | 3.73% | 13,300 |
| Jul 31, 2026 | 11,600.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 3.88% | 4,400 |
| Jul 30, 2026 | 10,875.00 | 11,600.00 | 10,875.00 | 11,600.00 | 11,600.00 | 5.45% | 14,700 |
| Jul 29, 2026 | 11,850.00 | 11,850.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 11,900 |
| Jul 28, 2026 | 10,950.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | - | 12,800 |
| Jul 27, 2026 | 10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | - | 3,200 |
| Jul 24, 2026 | 10,900.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | 0.92% | 8,700 |
| Jul 23, 2026 | 10,900.00 | 10,950.00 | 10,875.00 | 10,900.00 | 10,900.00 | -0.91% | 1,500 |
| Jul 22, 2026 | 10,875.00 | 11,500.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 8,300 |
| Jul 21, 2026 | 10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | - | 7,600 |
| Jul 20, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 11,300 |
| Jul 17, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 1,400 |
| Jul 16, 2026 | 11,500.00 | 11,775.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 7,600 |
| Jul 15, 2026 | 11,750.00 | 11,750.00 | 10,900.00 | 11,000.00 | 11,000.00 | -5.17% | 10,700 |
| Jul 14, 2026 | 10,875.00 | 12,950.00 | 10,750.00 | 11,600.00 | 11,600.00 | 5.45% | 16,700 |
| Jul 13, 2026 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 3,600 |
| Jul 10, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 800 |
| Jul 9, 2026 | 11,000.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | - | 1,800 |
| Jul 8, 2026 | 10,775.00 | 11,000.00 | 10,775.00 | 11,000.00 | 11,000.00 | - | 3,600 |
| Jul 7, 2026 | 10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | -0.45% | 5,200 |
| Jul 6, 2026 | 11,100.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 6,300 |
| Jul 3, 2026 | 10,750.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 29,300 |
| Jul 2, 2026 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 1,600 |
| Jul 1, 2026 | 10,725.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 1,900 |
| Jun 30, 2026 | 10,750.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | - | 3,200 |
| Jun 29, 2026 | 11,000.00 | 11,050.00 | 10,625.00 | 11,000.00 | 11,000.00 | - | 2,400 |
| Jun 26, 2026 | 10,650.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | - | 11,600 |
| Jun 25, 2026 | 10,950.00 | 11,100.00 | 10,250.00 | 11,000.00 | 11,000.00 | - | 13,900 |
| Jun 24, 2026 | 10,900.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | -0.68% | 21,100 |
| Jun 23, 2026 | 10,125.00 | 11,275.00 | 9,775.00 | 11,075.00 | 11,075.00 | 8.85% | 19,700 |
| Jun 22, 2026 | 10,975.00 | 11,000.00 | 10,050.00 | 10,175.00 | 10,175.00 | -7.50% | 20,900 |