PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 10,700
-300 (-2.73%)
Jul 3, 2026, 11:28 AM WIB
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 10,025.00 | 11,100.00 | 8,525.00 | 11,000.00 | 11,000.00 | 9.73% | 1,465,000 |
| Jun 18, 2026 | 10,050.00 | 10,075.00 | 10,025.00 | 10,025.00 | 10,025.00 | -3.37% | 3,900 |
| Jun 17, 2026 | 10,400.00 | 10,600.00 | 10,025.00 | 10,375.00 | 10,375.00 | - | 12,900 |
| Jun 15, 2026 | 11,000.00 | 11,000.00 | 10,375.00 | 10,375.00 | 10,375.00 | -5.68% | 40,600 |
| Jun 12, 2026 | 11,675.00 | 11,675.00 | 9,925.00 | 11,000.00 | 11,000.00 | -5.78% | 613,400 |
| Jun 11, 2026 | 11,200.00 | 11,675.00 | 11,200.00 | 11,675.00 | 11,675.00 | - | 2,900 |
| Jun 10, 2026 | 10,725.00 | 11,675.00 | 10,725.00 | 11,675.00 | 11,675.00 | - | 3,700 |
| Jun 9, 2026 | 10,725.00 | 11,675.00 | 10,675.00 | 11,675.00 | 11,675.00 | 8.60% | 4,900 |
| Jun 8, 2026 | 11,000.00 | 11,000.00 | 10,200.00 | 10,750.00 | 10,750.00 | -10.42% | 375,400 |
| Jun 4, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 500 |
| Jun 3, 2026 | 14,425.00 | 14,425.00 | 11,225.00 | 12,000.00 | 12,000.00 | -7.69% | 228,100 |
| Jun 2, 2026 | 13,925.00 | 13,925.00 | 11,850.00 | 13,000.00 | 13,000.00 | -6.64% | 370,300 |
| May 29, 2026 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | - | 600 |
| May 26, 2026 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | - | 500 |
| May 25, 2026 | 13,325.00 | 13,925.00 | 13,325.00 | 13,925.00 | 13,925.00 | -0.54% | 3,800 |
| 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 |