IDX · BAJA · stock
PT Saranacentral Bajatama Tbk (BAJA) stock price history
Every IDX trading session of PT Saranacentral Bajatama Tbk from Dec 21, 2011 to Sep 28, 2026: 3,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAJA adjusted close, 2011 to 2026
- IDR 1,670
- All time high, 2014
- IDR 505.00
- 52 week high, IDR 116.00 low
- 3,630
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BAJA key facts
- PT Saranacentral Bajatama Tbk (BAJA) closed at IDR 316.00 on Sep 28, 2026 on IDX.
- BAJA's all time high close is IDR 1,670, set on Jun 13, 2014; its all time low close is IDR 50.00 on Mar 17, 2020.
- BAJA's 52 week range is IDR 116.00 to IDR 505.00.
- BAJA returned +139.4% over the year to Sep 28, 2026 and -13.2% over five years.
- Over ten years BAJA returned +7%, +0.7% a year compounded.
- BAJA's deepest drawdown was -97.0% from Jun 13, 2014 to Mar 17, 2020.
- DataCedar holds 3,630 daily sessions of BAJA history from Dec 21, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAJA price chart, 2011 to 2026
BAJA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.3% |
| 3 months | +107.9% |
| 6 months | +127.3% |
| Year to date | +93.9% |
| 1 year | +139.4% |
| 3 years | +103.9% |
| 5 years | -13.2% |
| 10 years | +7.5% |
| Since Dec 21, 2011 | -6.8% |
| Compound annual growth, 14.8 years | -0.5% |
BAJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,670 on Jun 13, 2014
- All time low close
- IDR 50.00 on Mar 17, 2020
- 52 week high
- IDR 505.00 on Sep 22, 2026
- 52 week low
- IDR 116.00 on Jun 9, 2026
- Deepest drawdown
- -97.0% from Jun 13, 2014 to Mar 17, 2020, not yet recovered
- Best single session
- +35.0% on Oct 6, 2020
- Worst single session
- -25.0% on Jul 10, 2014
- Volatility, 1 year annualised
- 96.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2016, +293%
- Worst calendar year
- 2014, -73%
BAJA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 21, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 161.00 | IDR 505.00 | IDR 116.00 | IDR 316.00 | +93.9% | 1.6B | 179 |
| 2025 | IDR 93.00 | IDR 222.00 | IDR 62.00 | IDR 163.00 | +75.3% | 2.8B | 236 |
| 2024 | IDR 116.00 | IDR 139.00 | IDR 72.00 | IDR 93.00 | -24.4% | 515.7M | 237 |
| 2023 | IDR 124.00 | IDR 222.00 | IDR 115.00 | IDR 123.00 | -0.8% | 2.7B | 239 |
| 2022 | IDR 334.00 | IDR 356.00 | IDR 120.00 | IDR 124.00 | -62.9% | 511.2M | 246 |
| 2021 | IDR 116.00 | IDR 496.00 | IDR 110.00 | IDR 334.00 | +187.9% | 1.9B | 247 |
| 2020 | IDR 61.00 | IDR 145.00 | IDR 50.00 | IDR 116.00 | +87.1% | 994M | 242 |
| 2019 | IDR 113.00 | IDR 127.00 | IDR 52.00 | IDR 62.00 | -45.1% | 200.3M | 257 |
| 2018 | IDR 160.00 | IDR 204.00 | IDR 106.00 | IDR 113.00 | -29.4% | 261.2M | 261 |
| 2017 | IDR 330.00 | IDR 366.00 | IDR 147.00 | IDR 160.00 | -51.5% | 362.7M | 254 |
| 2016 | IDR 84.00 | IDR 422.00 | IDR 75.00 | IDR 330.00 | +292.9% | 1.6B | 246 |
| 2015 | IDR 295.00 | IDR 335.00 | IDR 71.00 | IDR 84.00 | -71.7% | 154.9M | 245 |
| 2014 | IDR 1,110 | IDR 1,705 | IDR 232.00 | IDR 297.00 | -73.2% | 1.6B | 244 |
| 2013 | IDR 508.57 | IDR 1,137 | IDR 373.95 | IDR 1,110 | +118.3% | 1.9B | 244 |
| 2012 | IDR 269.24 | IDR 538.48 | IDR 249.30 | IDR 508.57 | +88.9% | 464.9M | 246 |
| 2011 | IDR 339.04 | IDR 373.95 | IDR 264.25 | IDR 269.24 | n/a | 60.6M | 7 |
BAJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 316.00 | +2.6% |
| August 2026 | IDR 308.00 | +26.2% |
| July 2026 | IDR 244.00 | +56.4% |
| June 2026 | IDR 156.00 | +6.1% |
| May 2026 | IDR 147.00 | -7.5% |
| April 2026 | IDR 159.00 | +6.7% |
| March 2026 | IDR 149.00 | -11.8% |
| February 2026 | IDR 169.00 | +15.8% |
| January 2026 | IDR 146.00 | -10.4% |
| December 2025 | IDR 163.00 | -7.4% |
| November 2025 | IDR 176.00 | +17.3% |
| October 2025 | IDR 150.00 | +1.4% |
About the BAJA data
Daily bars. 3,630 sessions from Dec 21, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BAJA share price history
