PT Sejahteraraya Anugrahjaya Tbk (IDX:SRAJ)
Indonesia
· Delayed Price · Currency is IDR 16,975
-25 (-0.15%)
At close: Dec 5, 2025
IDX:SRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 14,450.00 | 16,975.00 | 16,975.00 | -0.15% | 3,264,600 |
| Dec 4, 2025 | 17,000.00 | 17,000.00 | 16,225.00 | 17,000.00 | 17,000.00 | - | 2,264,400 |
| Dec 3, 2025 | 17,000.00 | 17,025.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 31,500 |
| Dec 2, 2025 | 17,000.00 | 17,250.00 | 16,775.00 | 17,000.00 | 17,000.00 | - | 88,600 |
| Dec 1, 2025 | 16,750.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 1.49% | 58,800 |
| Nov 28, 2025 | 16,475.00 | 16,975.00 | 14,900.00 | 16,750.00 | 16,750.00 | 2.13% | 1,297,700 |
| Nov 27, 2025 | 16,250.00 | 17,300.00 | 16,225.00 | 16,400.00 | 16,400.00 | 2.18% | 129,000 |
| Nov 26, 2025 | 15,350.00 | 16,450.00 | 15,350.00 | 16,050.00 | 16,050.00 | 5.59% | 443,700 |
| Nov 25, 2025 | 14,300.00 | 15,700.00 | 14,050.00 | 15,200.00 | 15,200.00 | 7.80% | 665,000 |
| Nov 24, 2025 | 14,425.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | -3.26% | 191,700 |
| Nov 21, 2025 | 14,100.00 | 14,750.00 | 13,800.00 | 14,575.00 | 14,575.00 | 1.92% | 131,400 |
| Nov 20, 2025 | 14,025.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 1.24% | 678,200 |
| Nov 19, 2025 | 13,075.00 | 14,350.00 | 13,075.00 | 14,125.00 | 14,125.00 | 8.86% | 574,700 |
| Nov 18, 2025 | 14,000.00 | 14,200.00 | 12,975.00 | 12,975.00 | 12,975.00 | -7.32% | 167,100 |
| Nov 17, 2025 | 18,375.00 | 18,400.00 | 13,525.00 | 14,000.00 | 14,000.00 | -11.95% | 1,076,200 |
| Nov 14, 2025 | 14,000.00 | 15,900.00 | 13,450.00 | 15,900.00 | 15,900.00 | 20.00% | 240,400 |
| Nov 13, 2025 | 11,750.00 | 13,775.00 | 11,750.00 | 13,250.00 | 13,250.00 | 12.77% | 151,100 |
| Nov 12, 2025 | 11,625.00 | 11,825.00 | 11,625.00 | 11,750.00 | 11,750.00 | -0.42% | 45,000 |
| Nov 11, 2025 | 11,550.00 | 11,825.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.07% | 132,600 |
| Nov 10, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,675.00 | 11,675.00 | -0.21% | 500,300 |
| Nov 7, 2025 | 11,750.00 | 11,825.00 | 11,525.00 | 11,700.00 | 11,700.00 | -0.85% | 169,800 |
| Nov 6, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 191,100 |
| Nov 5, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | - | 449,700 |
| Nov 4, 2025 | 11,475.00 | 12,000.00 | 11,475.00 | 12,000.00 | 12,000.00 | 2.13% | 1,672,800 |
| Nov 3, 2025 | 11,625.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | - | 1,939,300 |
| Oct 31, 2025 | 11,650.00 | 11,775.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 883,000 |
| Oct 30, 2025 | 11,425.00 | 11,750.00 | 11,425.00 | 11,750.00 | 11,750.00 | 0.21% | 755,300 |
| Oct 29, 2025 | 11,500.00 | 11,725.00 | 11,425.00 | 11,725.00 | 11,725.00 | - | 434,300 |
| Oct 28, 2025 | 11,700.00 | 11,825.00 | 11,350.00 | 11,725.00 | 11,725.00 | -0.64% | 842,800 |
| Oct 27, 2025 | 11,825.00 | 11,825.00 | 11,300.00 | 11,800.00 | 11,800.00 | -0.21% | 872,100 |
| Oct 24, 2025 | 11,650.00 | 11,825.00 | 11,375.00 | 11,825.00 | 11,825.00 | - | 447,800 |
| Oct 23, 2025 | 11,800.00 | 11,825.00 | 11,300.00 | 11,825.00 | 11,825.00 | - | 460,500 |
| Oct 22, 2025 | 11,825.00 | 11,825.00 | 10,100.00 | 11,825.00 | 11,825.00 | - | 1,347,900 |
| Oct 21, 2025 | 11,650.00 | 11,825.00 | 9,925.00 | 11,825.00 | 11,825.00 | 1.50% | 3,648,800 |
| Oct 20, 2025 | 11,500.00 | 11,650.00 | 11,225.00 | 11,650.00 | 11,650.00 | 1.30% | 1,612,600 |
| Oct 17, 2025 | 11,325.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 346,400 |
| Oct 16, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.33% | 640,800 |
| Oct 15, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.45% | 276,300 |
| Oct 14, 2025 | 11,025.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.59% | 544,900 |
| Oct 13, 2025 | 10,850.00 | 11,200.00 | 10,850.00 | 11,025.00 | 11,025.00 | 0.23% | 657,400 |
| Oct 10, 2025 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 414,500 |
| Oct 9, 2025 | 10,625.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 3.53% | 703,900 |
| Sep 29, 2025 | 10,675.00 | 10,725.00 | 10,525.00 | 10,625.00 | 10,625.00 | 1.19% | 108,900 |
| Sep 26, 2025 | 10,300.00 | 10,525.00 | 10,125.00 | 10,500.00 | 10,500.00 | 2.69% | 1,050,800 |
| Sep 25, 2025 | 10,275.00 | 10,275.00 | 10,100.00 | 10,225.00 | 10,225.00 | - | 217,700 |
| Sep 24, 2025 | 10,275.00 | 10,275.00 | 10,150.00 | 10,225.00 | 10,225.00 | -0.24% | 127,400 |
| Sep 23, 2025 | 10,150.00 | 10,275.00 | 10,025.00 | 10,250.00 | 10,250.00 | 2.24% | 259,300 |
| Sep 22, 2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,025.00 | 10,025.00 | - | 569,100 |
| Sep 19, 2025 | 10,025.00 | 11,000.00 | 10,000.00 | 10,025.00 | 10,025.00 | - | 1,005,500 |
| Sep 18, 2025 | 9,900.00 | 10,025.00 | 9,650.00 | 10,025.00 | 10,025.00 | 2.82% | 1,538,000 |