PT Sari Kreasi Boga Tbk (RAFI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,179,800 |
| 27 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 860,300 |
| 26 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 278,200 |
| 25 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,718,500 |
| 24 Jun 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2,483,900 |
| 21 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,563,000 |
| 20 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6,527,600 |
| 19 Jun 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 2,012,400 |
| 14 Jun 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,241,500 |
| 13 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8,588,200 |
| 12 Jun 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 7,803,700 |
| 11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,762,600 |
| 10 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6,289,700 |
| 07 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 321,100 |
| 06 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 380,500 |
| 05 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 443,100 |
| 04 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 240,100 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 148,000 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 80,600 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 138,400 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,600 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,000 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 98,400 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 216,000 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,500 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 590,700 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,300 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,900 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,567,000 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 251,500 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,600 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,074,900 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,400 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,600 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,300 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,400 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 569,700 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 125,800 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,800 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 352,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 630,200 |
| 16 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,643,400 |
| 05 Apr 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 23,356,400 |
| 04 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 63,045,000 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,100 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,800 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,700 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,900 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,100 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 129,500 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,000 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 154,000 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,767,100 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,800 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 339,300 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,165,800 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 159,600 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 406,900 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,559,400 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 476,700 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 406,400 |
| 29 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,421,200 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,236,300 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,480,000 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 937,800 |
| 22 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,197,800 |
| 21 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,575,400 |
| 20 Feb 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,313,100 |
| 19 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,264,000 |
| 16 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,226,700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,300 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 378,900 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,149,300 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 303,900 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,000 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 153,600 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 769,100 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 699,200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,714,600 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 752,300 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,089,000 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 937,700 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,330,900 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 358,200 |
| 23 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,166,600 |
| 22 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,917,200 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,714,100 |
| 18 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,443,500 |
| 17 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,314,800 |
| 16 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,726,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.