What is the all time high of SRAJ?

PT Sejahteraraya Anugrahjaya Tbk (SRAJ) closed at its highest ever adjusted price, IDR 17,200, on Dec 19, 2025. Its lowest close was IDR 100.00 on Sep 22, 2022.

How much has SRAJ returned over the last 10 years?

+4,241% in price terms from the close ten years before Sep 28, 2026, which is +45.8% a year compounded. Over one year the return is +23.8%; over five years +4,352%.

What was the worst drawdown in SRAJ history?

-81.1% from the Jul 8, 2021 peak to the Sep 22, 2022 trough on adjusted closes; the previous peak was regained on Nov 23, 2022.

How far back does SRAJ historical data go?

The daily series starts on Apr 11, 2011 and runs to Sep 28, 2026: 3,802 trading sessions across 15.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SRAJ historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SRAJ historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 11, 2011 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SRAJ?

Among complete calendar years, 2024 was the best at +686.7% and 2023 the worst at -54.2%, measured close to close.

IDX · SRAJ · stock

PT Sejahteraraya Anugrahjaya Tbk (SRAJ) stock price history

Every IDX trading session of PT Sejahteraraya Anugrahjaya Tbk from Apr 11, 2011 to Sep 28, 2026: 3,802 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.

Get SRAJ data, free key Year by year table

SRAJ adjusted close, 2011 to 2026

SRAJPT Sejahteraraya Anugrahjaya Tbk

IDR 13,000+23.8% over one year

IDR 17,200
All time high, 2025: IDR 19,200
52 week high, IDR 8,525 low: 3,802
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.

SRAJ key facts

PT Sejahteraraya Anugrahjaya Tbk (SRAJ) closed at IDR 13,000 on Sep 28, 2026 on IDX.
SRAJ's all time high close is IDR 17,200, set on Dec 19, 2025; its all time low close is IDR 100.00 on Sep 22, 2022.
SRAJ's 52 week range is IDR 8,525 to IDR 19,200.
SRAJ returned +23.8% over the year to Sep 28, 2026 and +4,352% over five years.
Over ten years SRAJ returned +4,241%, +45.8% a year compounded.
SRAJ's deepest drawdown was -81.1% from Jul 8, 2021 to Sep 22, 2022.
DataCedar holds 3,802 daily sessions of SRAJ history from Apr 11, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SRAJ price chart, 2011 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SRAJ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.7%
3 months	+18.2%
6 months	-13.5%
Year to date	-21.2%
1 year	+23.8%
3 years	+1,947%
5 years	+4,352%
10 years	+4,241%
Since Apr 11, 2011	+8,135%
Compound annual growth, 15.5 years	+33.0%

SRAJ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 17,200 on Dec 19, 2025
All time low close: IDR 100.00 on Sep 22, 2022
52 week high: IDR 19,200 on Feb 25, 2026
52 week low: IDR 8,525 on Jun 19, 2026
Deepest drawdown: -81.1% from Jul 8, 2021 to Sep 22, 2022, recovered Nov 23, 2022
Best single session: +35.0% on Sep 23, 2022
Worst single session: -25.0% on Dec 2, 2013
Volatility, 1 year annualised: 58.4%
Sessions closing higher, 1 year: 23%
Growth of 1 since 2011: 82.4×
Best calendar year: 2024, +687%
Worst calendar year: 2023, -54%

SRAJ 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 Apr 11, 2011; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 16,500	IDR 19,200	IDR 8,525	IDR 13,000	-21.2%	5.4M	178
2025	IDR 2,300	IDR 18,400	IDR 2,270	IDR 16,500	+599.2%	140.1M	236
2024	IDR 300.00	IDR 3,510	IDR 238.00	IDR 2,360	+686.7%	569.1M	237
2023	IDR 655.00	IDR 840.00	IDR 202.00	IDR 300.00	-54.2%	1.1B	239
2022	IDR 320.00	IDR 750.00	IDR 93.00	IDR 655.00	+111.3%	1.9B	246
2021	IDR 190.00	IDR 575.00	IDR 147.00	IDR 310.00	+52.0%	601.2M	247
2020	IDR 264.00	IDR 286.00	IDR 120.00	IDR 204.00	-23.9%	20.9M	242
2019	IDR 254.00	IDR 334.00	IDR 182.00	IDR 268.00	+5.5%	16.3M	258
2018	IDR 242.00	IDR 260.00	IDR 119.00	IDR 254.00	+5.0%	149.6M	261
2017	IDR 244.00	IDR 268.00	IDR 155.00	IDR 242.00	-0.8%	15.6M	254
2016	IDR 321.68	IDR 415.39	IDR 233.78	IDR 244.00	-31.7%	37.1M	246
2015	IDR 289.80	IDR 357.42	IDR 164.22	IDR 357.42	+19.4%	426.5M	245
2014	IDR 231.84	IDR 299.46	IDR 193.20	IDR 299.46	+24.0%	234.2M	244
2013	IDR 425.05	IDR 425.05	IDR 207.69	IDR 241.50	-43.2%	154.8M	244
2012	IDR 319.67	IDR 481.48	IDR 280.20	IDR 425.05	+33.0%	310.5M	246
2011	IDR 157.86	IDR 481.48	IDR 110.50	IDR 319.67	n/a	128.9M	179

SRAJ monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 13,000	-5.1%
August 2026	IDR 13,700	+13.7%
July 2026	IDR 12,050	+9.5%
June 2026	IDR 11,000	-21.0%
May 2026	IDR 13,925	-7.5%
April 2026	IDR 15,050	+0.2%
March 2026	IDR 15,025	-6.1%
February 2026	IDR 16,000	-0.3%
January 2026	IDR 16,050	-2.7%
December 2025	IDR 16,500	-1.5%
November 2025	IDR 16,750	+42.6%
October 2025	IDR 11,750	+10.6%

About the SRAJ data

Daily bars. 3,802 sessions from Apr 11, 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 25, 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 Apr 11, 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/SRAJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SPMA PT Suparma Tbk
SPRE PT Soraya Berjaya Indonesia Tbk
SPTO PT Surya Pertiwi Tbk
SQMI PT Wilton Makmur Indonesia Tbk.
SRSN PT Indo Acidatama Tbk
SRTG PT Saratoga Investama Sedaya Tbk
SSIA PT Surya Semesta Internusa Tbk
SSMS PT Sawit Sumbermas Sarana Tbk.

Browse IDX

Historical data guides

Common questions

SRAJ share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market