PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 14,000
-150 (-1.06%)
May 21, 2026, 4:55 PM WIB
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13,050.00 | 14,000.00 | 13,050.00 | 14,000.00 | 14,000.00 | -1.06% | 5,300 |
| May 20, 2026 | 14,300.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,150.00 | 2.17% | 1,800 |
| May 19, 2026 | 12,700.00 | 14,425.00 | 12,700.00 | 13,850.00 | 13,850.00 | 9.06% | 3,100 |
| May 18, 2026 | 12,300.00 | 13,000.00 | 11,175.00 | 12,700.00 | 12,700.00 | -2.31% | 5,000 |
| May 13, 2026 | 13,025.00 | 13,025.00 | 12,825.00 | 13,000.00 | 13,000.00 | - | 2,500 |
| May 12, 2026 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 22,400 |
| May 11, 2026 | 14,300.00 | 17,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | -2.10% | 10,500 |
| May 8, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 700 |
| May 7, 2026 | 13,800.00 | 14,300.00 | 13,475.00 | 14,300.00 | 14,300.00 | 3.62% | 5,900 |
| May 6, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 1,000 |
| May 5, 2026 | 14,425.00 | 14,425.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 3,700 |
| May 4, 2026 | 14,400.00 | 15,050.00 | 14,375.00 | 14,500.00 | 14,500.00 | -3.65% | 102,700 |
| Apr 30, 2026 | 14,325.00 | 15,050.00 | 14,100.00 | 15,050.00 | 15,050.00 | -0.82% | 9,200 |
| Apr 29, 2026 | 14,000.00 | 15,175.00 | 14,000.00 | 15,175.00 | 15,175.00 | - | 125,200 |
| Apr 27, 2026 | 15,175.00 | 15,175.00 | 14,675.00 | 15,175.00 | 15,175.00 | -0.16% | 1,900 |
| Apr 20, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | - | 3,300 |
| Apr 17, 2026 | 15,400.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 0.66% | 8,100 |
| Apr 16, 2026 | 14,800.00 | 15,500.00 | 14,800.00 | 15,100.00 | 15,100.00 | 15.27% | 31,600 |
| Apr 15, 2026 | 15,000.00 | 15,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | -13.82% | 800 |
| Apr 10, 2026 | 14,925.00 | 15,200.00 | 14,925.00 | 15,200.00 | 15,200.00 | - | 3,500 |
| Apr 8, 2026 | 15,175.00 | 15,200.00 | 15,175.00 | 15,200.00 | 15,200.00 | - | 3,000 |
| Apr 6, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 100 |
| Apr 2, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.33% | 2,000 |
| Apr 1, 2026 | 15,025.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1.50% | 8,600 |
| Mar 25, 2026 | 15,025.00 | 15,025.00 | 14,950.00 | 15,025.00 | 15,025.00 | - | 1,400 |
| Mar 17, 2026 | 15,025.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | - | 800 |
| Mar 16, 2026 | 14,000.00 | 15,075.00 | 14,000.00 | 15,025.00 | 15,025.00 | -0.33% | 4,600 |
| Mar 13, 2026 | 15,175.00 | 15,175.00 | 15,075.00 | 15,075.00 | 15,075.00 | -0.50% | 700 |
| Mar 12, 2026 | 15,150.00 | 15,150.00 | 14,600.00 | 15,150.00 | 15,150.00 | - | 4,900 |
| Mar 11, 2026 | 15,200.00 | 15,200.00 | 14,675.00 | 15,150.00 | 15,150.00 | -0.33% | 5,900 |
| Mar 10, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 5,300 |
| Mar 9, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 100 |
| Mar 6, 2026 | 15,525.00 | 15,875.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 51,800 |
| Mar 5, 2026 | 15,325.00 | 15,550.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.65% | 7,500 |
| Mar 4, 2026 | 16,000.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | -5.63% | 10,400 |
| Mar 3, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 8,900 |
| Mar 2, 2026 | 16,025.00 | 16,025.00 | 15,950.00 | 16,000.00 | 16,000.00 | - | 19,100 |
| Feb 27, 2026 | 15,975.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | -0.16% | 3,200 |
| Feb 26, 2026 | 16,000.00 | 16,025.00 | 15,925.00 | 16,025.00 | 16,025.00 | 0.16% | 12,600 |
| Feb 25, 2026 | 15,975.00 | 19,200.00 | 15,975.00 | 16,000.00 | 16,000.00 | - | 42,100 |
| Feb 24, 2026 | 16,000.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | - | 4,200 |
| Feb 23, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 4,400 |
| Feb 20, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 24,100 |
| Feb 19, 2026 | 16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.47% | 12,800 |
| Feb 18, 2026 | 15,850.00 | 16,075.00 | 15,850.00 | 16,075.00 | 16,075.00 | 0.47% | 24,000 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 8,900 |
| Feb 12, 2026 | 15,975.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 28,700 |
| Feb 11, 2026 | 15,900.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 16,600 |
| Feb 10, 2026 | 15,875.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | - | 16,900 |
| Feb 9, 2026 | 15,850.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | - | 15,000 |