PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia · Delayed Price · Currency is IDR 10,850
-125 (-1.14%)
Oct 30, 2026, 3:08 PM WIB
IDX:SRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,850.00 | 10,850.00 | 10,825.00 | 10,850.00 | 10,850.00 | -1.14% | 2,500 |
| Oct 29, 2026 | 10,875.00 | 10,975.00 | 10,850.00 | 10,975.00 | 10,975.00 | - | 2,700 |
| Oct 28, 2026 | 10,750.00 | 10,975.00 | 10,750.00 | 10,975.00 | 10,975.00 | - | 2,600 |
| Oct 27, 2026 | 10,775.00 | 11,000.00 | 10,725.00 | 10,975.00 | 10,975.00 | -0.23% | 8,800 |
| Oct 26, 2026 | 11,000.00 | 11,000.00 | 10,675.00 | 11,000.00 | 11,000.00 | - | 5,100 |
| Oct 23, 2026 | 10,875.00 | 11,000.00 | 10,475.00 | 11,000.00 | 11,000.00 | 0.46% | 5,200 |
| Oct 22, 2026 | 10,975.00 | 10,975.00 | 10,275.00 | 10,950.00 | 10,950.00 | -0.23% | 2,700 |
| Oct 21, 2026 | 11,000.00 | 11,000.00 | 10,450.00 | 10,975.00 | 10,975.00 | - | 4,100 |
| Oct 20, 2026 | 10,700.00 | 11,000.00 | 10,200.00 | 10,975.00 | 10,975.00 | 2.57% | 5,600 |
| Oct 19, 2026 | 11,125.00 | 11,125.00 | 10,300.00 | 10,700.00 | 10,700.00 | -3.17% | 2,700 |
| Oct 16, 2026 | 11,175.00 | 12,325.00 | 11,050.00 | 11,050.00 | 11,050.00 | -15.00% | 13,800 |
| Oct 15, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 300 |
| Oct 14, 2026 | 11,800.00 | 13,000.00 | 11,250.00 | 13,000.00 | 13,000.00 | - | 8,900 |
| Oct 12, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 600 |
| Oct 9, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 1,000 |
| Oct 8, 2026 | 12,925.00 | 13,000.00 | 12,925.00 | 13,000.00 | 13,000.00 | 0.58% | 900 |
| Oct 7, 2026 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | -0.58% | 100 |
| Oct 6, 2026 | 13,000.00 | 13,000.00 | 12,775.00 | 13,000.00 | 13,000.00 | - | 1,300 |
| Oct 5, 2026 | 12,800.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | - | 3,000 |
| Sep 29, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Sep 25, 2026 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | - | 1,200 |
| Sep 24, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 600 |
| Sep 23, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Sep 22, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Sep 21, 2026 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 1,700 |
| Sep 18, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | -1.53% | 2,000 |
| Sep 17, 2026 | 13,625.00 | 13,625.00 | 12,750.00 | 13,100.00 | 13,100.00 | -4.03% | 2,900 |
| Sep 16, 2026 | 13,700.00 | 13,700.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 1,600 |
| Sep 15, 2026 | 13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 1,000 |
| Sep 14, 2026 | 15,575.00 | 15,575.00 | 13,800.00 | 14,000.00 | 14,000.00 | -10.26% | 7,300 |
| Sep 11, 2026 | 12,200.00 | 15,600.00 | 12,175.00 | 15,600.00 | 15,600.00 | 20.00% | 10,100 |
| Sep 10, 2026 | 13,525.00 | 13,525.00 | 11,850.00 | 13,000.00 | 13,000.00 | -1.33% | 1,500 |
| Sep 9, 2026 | 13,175.00 | 13,350.00 | 13,175.00 | 13,175.00 | 13,175.00 | - | 600 |
| Sep 8, 2026 | 13,150.00 | 13,650.00 | 13,150.00 | 13,175.00 | 13,175.00 | -0.19% | 3,700 |
| Sep 7, 2026 | 13,475.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 1,600 |
| Sep 4, 2026 | 13,400.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 4,600 |
| Sep 3, 2026 | 14,050.00 | 14,050.00 | 13,400.00 | 13,400.00 | 13,400.00 | -4.63% | 500 |
| Sep 2, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | - | 1,900 |
| 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 |