PT Saranacentral Bajatama Tbk BAJA

IDX · Indonesia · Non-Energy Minerals

IDR 298.00-4.00 (-1.32%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 304.00	+0.66%	IDR 310.00	IDR 320.00	IDR 294.00	2.92M
2026-10-01	IDR 302.00	-3.21%	IDR 312.00	IDR 340.00	IDR 300.00	11.93M
2026-09-30	IDR 312.00	+0.65%	IDR 316.00	IDR 360.00	IDR 310.00	22.60M
2026-09-29	IDR 310.00	-1.90%	IDR 316.00	IDR 326.00	IDR 288.00	8.84M
2026-09-28	IDR 316.00	-5.39%	IDR 316.00	IDR 328.00	IDR 296.00	7.87M
2026-09-25	IDR 334.00	-13.92%	IDR 380.00	IDR 388.00	IDR 330.00	23.51M
2026-09-24	IDR 388.00	-11.01%	IDR 440.00	IDR 450.00	IDR 376.00	19.87M
2026-09-23	IDR 436.00	+0.46%	IDR 436.00	IDR 450.00	IDR 402.00	24.42M
2026-09-22	IDR 434.00	-0.46%	IDR 472.00	IDR 505.00	IDR 414.00	107.56M
2026-09-21	IDR 436.00	+24.57%	IDR 364.00	IDR 436.00	IDR 364.00	124.78M
2026-09-18	IDR 350.00	+25.00%	IDR 282.00	IDR 350.00	IDR 276.00	119.42M
2026-09-17	IDR 280.00	+1.45%	IDR 276.00	IDR 280.00	IDR 274.00	2.35M
2026-09-16	IDR 276.00	-0.72%	IDR 276.00	IDR 286.00	IDR 274.00	1.45M
2026-09-15	IDR 278.00	-1.42%	IDR 284.00	IDR 296.00	IDR 274.00	4.83M
2026-09-14	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 270.00	3.07M
2026-09-11	IDR 282.00	-4.08%	IDR 290.00	IDR 290.00	IDR 270.00	6.49M
2026-09-10	IDR 294.00	-6.37%	IDR 316.00	IDR 318.00	IDR 288.00	9.97M
2026-09-09	IDR 314.00	+6.08%	IDR 300.00	IDR 354.00	IDR 296.00	83.69M
2026-09-08	IDR 296.00	+9.63%	IDR 270.00	IDR 298.00	IDR 264.00	13.21M
2026-09-07	IDR 270.00	-4.26%	IDR 288.00	IDR 288.00	IDR 268.00	4.55M
2026-09-04	IDR 282.00	+4.44%	IDR 276.00	IDR 298.00	IDR 270.00	18.49M
2026-09-03	IDR 270.00	-5.59%	IDR 286.00	IDR 288.00	IDR 264.00	8.49M
2026-09-02	IDR 286.00	-2.72%	IDR 292.00	IDR 296.00	IDR 278.00	6.87M
2026-09-01	IDR 294.00	-4.55%	IDR 308.00	IDR 316.00	IDR 278.00	18.27M
2026-08-31	IDR 308.00	+12.41%	IDR 280.00	IDR 318.00	IDR 266.00	45.18M
2026-08-28	IDR 274.00	+2.24%	IDR 260.00	IDR 274.00	IDR 260.00	4.72M
2026-08-27	IDR 268.00	+9.84%	IDR 268.00	IDR 268.00	IDR 268.00	10.48M
2026-08-26	IDR 244.00	-5.43%	IDR 258.00	IDR 258.00	IDR 244.00	4.56M
2026-08-24	IDR 258.00	-3.01%	IDR 280.00	IDR 280.00	IDR 254.00	11.07M
2026-08-21	IDR 266.00	-9.52%	IDR 266.00	IDR 266.00	IDR 266.00	3.14M
2026-08-20	IDR 294.00	-9.82%	IDR 294.00	IDR 294.00	IDR 294.00	1.74M
2026-08-19	IDR 326.00	-9.94%	IDR 362.00	IDR 362.00	IDR 326.00	4.61M
2026-08-18	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-17	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-14	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-13	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-12	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-11	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-10	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-07	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-06	IDR 362.00	+7.10%	IDR 352.00	IDR 376.00	IDR 348.00	29.77M
2026-08-05	IDR 338.00	+11.18%	IDR 304.00	IDR 376.00	IDR 282.00	96.14M
2026-08-04	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 304.00	0
2026-08-03	IDR 304.00	+24.59%	IDR 262.00	IDR 304.00	IDR 248.00	81.83M
2026-07-31	IDR 244.00	+6.09%	IDR 232.00	IDR 264.00	IDR 222.00	40.22M
2026-07-30	IDR 230.00	+20.42%	IDR 190.00	IDR 250.00	IDR 184.00	56.26M
2026-07-29	IDR 191.00	-14.73%	IDR 224.00	IDR 238.00	IDR 191.00	34.36M
2026-07-28	IDR 224.00	+0.90%	IDR 240.00	IDR 276.00	IDR 224.00	106.49M
2026-07-27	IDR 222.00	+34.55%	IDR 172.00	IDR 222.00	IDR 167.00	57.29M
2026-07-24	IDR 165.00	0.00%	IDR 164.00	IDR 172.00	IDR 163.00	1.48M
2026-07-23	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 165.00	1.46M
2026-07-22	IDR 165.00	-0.60%	IDR 166.00	IDR 167.00	IDR 164.00	1.61M
2026-07-21	IDR 166.00	0.00%	IDR 165.00	IDR 167.00	IDR 162.00	1.90M
2026-07-20	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 164.00	1.77M
2026-07-17	IDR 167.00	+0.60%	IDR 169.00	IDR 171.00	IDR 164.00	1.13M
2026-07-16	IDR 166.00	-1.78%	IDR 168.00	IDR 172.00	IDR 161.00	3.52M
2026-07-15	IDR 169.00	+3.68%	IDR 180.00	IDR 189.00	IDR 166.00	16.73M
2026-07-14	IDR 163.00	+1.24%	IDR 162.00	IDR 166.00	IDR 161.00	1.07M
2026-07-13	IDR 161.00	+0.63%	IDR 162.00	IDR 162.00	IDR 159.00	1.21M
2026-07-10	IDR 160.00	-1.23%	IDR 160.00	IDR 163.00	IDR 157.00	1.16M
2026-07-09	IDR 162.00	+0.62%	IDR 161.00	IDR 164.00	IDR 161.00	350.80K
2026-07-08	IDR 161.00	0.00%	IDR 162.00	IDR 164.00	IDR 158.00	1.07M
2026-07-07	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 160.00	637.20K
2026-07-06	IDR 161.00	+3.87%	IDR 157.00	IDR 166.00	IDR 157.00	1.02M
2026-07-03	IDR 155.00	-1.27%	IDR 157.00	IDR 160.00	IDR 150.00	1.05M
2026-07-02	IDR 157.00	-1.88%	IDR 165.00	IDR 166.00	IDR 140.00	2.71M
2026-07-01	IDR 160.00	+2.56%	IDR 156.00	IDR 167.00	IDR 156.00	1.55M
2026-06-30	IDR 156.00	-2.50%	IDR 160.00	IDR 168.00	IDR 152.00	2.70M
2026-06-29	IDR 160.00	+5.26%	IDR 152.00	IDR 183.00	IDR 151.00	11.66M
2026-06-26	IDR 152.00	-4.40%	IDR 158.00	IDR 158.00	IDR 151.00	535.30K
2026-06-25	IDR 159.00	+3.92%	IDR 155.00	IDR 160.00	IDR 155.00	546.50K
2026-06-24	IDR 153.00	-6.71%	IDR 164.00	IDR 166.00	IDR 153.00	1.35M
2026-06-23	IDR 164.00	+0.61%	IDR 163.00	IDR 173.00	IDR 160.00	1.82M
2026-06-22	IDR 163.00	-1.21%	IDR 167.00	IDR 170.00	IDR 161.00	2.06M
2026-06-19	IDR 165.00	+3.77%	IDR 159.00	IDR 183.00	IDR 156.00	9.93M
2026-06-18	IDR 159.00	-4.79%	IDR 168.00	IDR 171.00	IDR 157.00	3.05M
2026-06-17	IDR 167.00	+3.09%	IDR 162.00	IDR 175.00	IDR 156.00	22.97M
2026-06-15	IDR 162.00	+28.57%	IDR 126.00	IDR 168.00	IDR 126.00	8.84M
2026-06-12	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 123.00	476.20K
2026-06-11	IDR 126.00	+1.61%	IDR 124.00	IDR 128.00	IDR 123.00	593.70K
2026-06-10	IDR 124.00	+0.81%	IDR 129.00	IDR 129.00	IDR 122.00	372.50K
2026-06-09	IDR 123.00	+5.13%	IDR 116.00	IDR 135.00	IDR 116.00	312.80K
2026-06-08	IDR 117.00	-13.97%	IDR 121.00	IDR 135.00	IDR 117.00	634.90K
2026-06-05	IDR 136.00	+1.49%	IDR 133.00	IDR 136.00	IDR 131.00	256.00K
2026-06-04	IDR 134.00	-2.90%	IDR 142.00	IDR 146.00	IDR 130.00	523.80K
2026-06-03	IDR 138.00	-4.83%	IDR 146.00	IDR 146.00	IDR 137.00	360.70K
2026-06-02	IDR 145.00	-1.36%	IDR 148.00	IDR 150.00	IDR 143.00	135.90K
2026-05-29	IDR 147.00	+0.68%	IDR 147.00	IDR 152.00	IDR 143.00	2.02M
2026-05-28	IDR 146.00	0.00%	IDR 146.00	IDR 146.00	IDR 146.00	0
2026-05-27	IDR 146.00	0.00%	IDR 146.00	IDR 146.00	IDR 146.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 304.00	+0.66%	IDR 310.00	IDR 320.00	IDR 294.00	2.92M
2026-10-01	IDR 302.00	-3.21%	IDR 312.00	IDR 340.00	IDR 300.00	11.93M
2026-09-30	IDR 312.00	+0.65%	IDR 316.00	IDR 360.00	IDR 310.00	22.60M
2026-09-29	IDR 310.00	-1.90%	IDR 316.00	IDR 326.00	IDR 288.00	8.84M
2026-09-28	IDR 316.00	-5.39%	IDR 316.00	IDR 328.00	IDR 296.00	7.87M
2026-09-25	IDR 334.00	-13.92%	IDR 380.00	IDR 388.00	IDR 330.00	23.51M
2026-09-24	IDR 388.00	-11.01%	IDR 440.00	IDR 450.00	IDR 376.00	19.87M
2026-09-23	IDR 436.00	+0.46%	IDR 436.00	IDR 450.00	IDR 402.00	24.42M
2026-09-22	IDR 434.00	-0.46%	IDR 472.00	IDR 505.00	IDR 414.00	107.56M
2026-09-21	IDR 436.00	+24.57%	IDR 364.00	IDR 436.00	IDR 364.00	124.78M
2026-09-18	IDR 350.00	+25.00%	IDR 282.00	IDR 350.00	IDR 276.00	119.42M
2026-09-17	IDR 280.00	+1.45%	IDR 276.00	IDR 280.00	IDR 274.00	2.35M
2026-09-16	IDR 276.00	-0.72%	IDR 276.00	IDR 286.00	IDR 274.00	1.45M
2026-09-15	IDR 278.00	-1.42%	IDR 284.00	IDR 296.00	IDR 274.00	4.83M
2026-09-14	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 270.00	3.07M
2026-09-11	IDR 282.00	-4.08%	IDR 290.00	IDR 290.00	IDR 270.00	6.49M
2026-09-10	IDR 294.00	-6.37%	IDR 316.00	IDR 318.00	IDR 288.00	9.97M
2026-09-09	IDR 314.00	+6.08%	IDR 300.00	IDR 354.00	IDR 296.00	83.69M
2026-09-08	IDR 296.00	+9.63%	IDR 270.00	IDR 298.00	IDR 264.00	13.21M
2026-09-07	IDR 270.00	-4.26%	IDR 288.00	IDR 288.00	IDR 268.00	4.55M
2026-09-04	IDR 282.00	+4.44%	IDR 276.00	IDR 298.00	IDR 270.00	18.49M
2026-09-03	IDR 270.00	-5.59%	IDR 286.00	IDR 288.00	IDR 264.00	8.49M
2026-09-02	IDR 286.00	-2.72%	IDR 292.00	IDR 296.00	IDR 278.00	6.87M
2026-09-01	IDR 294.00	-4.55%	IDR 308.00	IDR 316.00	IDR 278.00	18.27M
2026-08-31	IDR 308.00	+12.41%	IDR 280.00	IDR 318.00	IDR 266.00	45.18M
2026-08-28	IDR 274.00	+2.24%	IDR 260.00	IDR 274.00	IDR 260.00	4.72M
2026-08-27	IDR 268.00	+9.84%	IDR 268.00	IDR 268.00	IDR 268.00	10.48M
2026-08-26	IDR 244.00	-5.43%	IDR 258.00	IDR 258.00	IDR 244.00	4.56M
2026-08-24	IDR 258.00	-3.01%	IDR 280.00	IDR 280.00	IDR 254.00	11.07M
2026-08-21	IDR 266.00	-9.52%	IDR 266.00	IDR 266.00	IDR 266.00	3.14M
2026-08-20	IDR 294.00	-9.82%	IDR 294.00	IDR 294.00	IDR 294.00	1.74M
2026-08-19	IDR 326.00	-9.94%	IDR 362.00	IDR 362.00	IDR 326.00	4.61M
2026-08-18	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-17	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-14	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-13	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-12	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-11	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-10	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-07	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-08-06	IDR 362.00	+7.10%	IDR 352.00	IDR 376.00	IDR 348.00	29.77M
2026-08-05	IDR 338.00	+11.18%	IDR 304.00	IDR 376.00	IDR 282.00	96.14M
2026-08-04	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 304.00	0
2026-08-03	IDR 304.00	+24.59%	IDR 262.00	IDR 304.00	IDR 248.00	81.83M
2026-07-31	IDR 244.00	+6.09%	IDR 232.00	IDR 264.00	IDR 222.00	40.22M
2026-07-30	IDR 230.00	+20.42%	IDR 190.00	IDR 250.00	IDR 184.00	56.26M
2026-07-29	IDR 191.00	-14.73%	IDR 224.00	IDR 238.00	IDR 191.00	34.36M
2026-07-28	IDR 224.00	+0.90%	IDR 240.00	IDR 276.00	IDR 224.00	106.49M
2026-07-27	IDR 222.00	+34.55%	IDR 172.00	IDR 222.00	IDR 167.00	57.29M
2026-07-24	IDR 165.00	0.00%	IDR 164.00	IDR 172.00	IDR 163.00	1.48M
2026-07-23	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 165.00	1.46M
2026-07-22	IDR 165.00	-0.60%	IDR 166.00	IDR 167.00	IDR 164.00	1.61M
2026-07-21	IDR 166.00	0.00%	IDR 165.00	IDR 167.00	IDR 162.00	1.90M
2026-07-20	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 164.00	1.77M
2026-07-17	IDR 167.00	+0.60%	IDR 169.00	IDR 171.00	IDR 164.00	1.13M
2026-07-16	IDR 166.00	-1.78%	IDR 168.00	IDR 172.00	IDR 161.00	3.52M
2026-07-15	IDR 169.00	+3.68%	IDR 180.00	IDR 189.00	IDR 166.00	16.73M
2026-07-14	IDR 163.00	+1.24%	IDR 162.00	IDR 166.00	IDR 161.00	1.07M
2026-07-13	IDR 161.00	+0.63%	IDR 162.00	IDR 162.00	IDR 159.00	1.21M
2026-07-10	IDR 160.00	-1.23%	IDR 160.00	IDR 163.00	IDR 157.00	1.16M
2026-07-09	IDR 162.00	+0.62%	IDR 161.00	IDR 164.00	IDR 161.00	350.80K
2026-07-08	IDR 161.00	0.00%	IDR 162.00	IDR 164.00	IDR 158.00	1.07M
2026-07-07	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 160.00	637.20K
2026-07-06	IDR 161.00	+3.87%	IDR 157.00	IDR 166.00	IDR 157.00	1.02M
2026-07-03	IDR 155.00	-1.27%	IDR 157.00	IDR 160.00	IDR 150.00	1.05M
2026-07-02	IDR 157.00	-1.88%	IDR 165.00	IDR 166.00	IDR 140.00	2.71M
2026-07-01	IDR 160.00	+2.56%	IDR 156.00	IDR 167.00	IDR 156.00	1.55M
2026-06-30	IDR 156.00	-2.50%	IDR 160.00	IDR 168.00	IDR 152.00	2.70M
2026-06-29	IDR 160.00	+5.26%	IDR 152.00	IDR 183.00	IDR 151.00	11.66M
2026-06-26	IDR 152.00	-4.40%	IDR 158.00	IDR 158.00	IDR 151.00	535.30K
2026-06-25	IDR 159.00	+3.92%	IDR 155.00	IDR 160.00	IDR 155.00	546.50K
2026-06-24	IDR 153.00	-6.71%	IDR 164.00	IDR 166.00	IDR 153.00	1.35M
2026-06-23	IDR 164.00	+0.61%	IDR 163.00	IDR 173.00	IDR 160.00	1.82M
2026-06-22	IDR 163.00	-1.21%	IDR 167.00	IDR 170.00	IDR 161.00	2.06M
2026-06-19	IDR 165.00	+3.77%	IDR 159.00	IDR 183.00	IDR 156.00	9.93M
2026-06-18	IDR 159.00	-4.79%	IDR 168.00	IDR 171.00	IDR 157.00	3.05M
2026-06-17	IDR 167.00	+3.09%	IDR 162.00	IDR 175.00	IDR 156.00	22.97M
2026-06-15	IDR 162.00	+28.57%	IDR 126.00	IDR 168.00	IDR 126.00	8.84M
2026-06-12	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 123.00	476.20K
2026-06-11	IDR 126.00	+1.61%	IDR 124.00	IDR 128.00	IDR 123.00	593.70K
2026-06-10	IDR 124.00	+0.81%	IDR 129.00	IDR 129.00	IDR 122.00	372.50K
2026-06-09	IDR 123.00	+5.13%	IDR 116.00	IDR 135.00	IDR 116.00	312.80K
2026-06-08	IDR 117.00	-13.97%	IDR 121.00	IDR 135.00	IDR 117.00	634.90K
2026-06-05	IDR 136.00	+1.49%	IDR 133.00	IDR 136.00	IDR 131.00	256.00K
2026-06-04	IDR 134.00	-2.90%	IDR 142.00	IDR 146.00	IDR 130.00	523.80K
2026-06-03	IDR 138.00	-4.83%	IDR 146.00	IDR 146.00	IDR 137.00	360.70K
2026-06-02	IDR 145.00	-1.36%	IDR 148.00	IDR 150.00	IDR 143.00	135.90K
2026-05-29	IDR 147.00	+0.68%	IDR 147.00	IDR 152.00	IDR 143.00	2.02M
2026-05-28	IDR 146.00	0.00%	IDR 146.00	IDR 146.00	IDR 146.00	0
2026-05-27	IDR 146.00	0.00%	IDR 146.00	IDR 146.00	IDR 146.00	0