PT Sari Kreasi Boga Tbk (IDX:RAFI)
Indonesia
· Delayed Price · Currency is IDR 36.00
-1.00 (-2.70%)
Feb 13, 2026, 4:57 PM WIB
PT Sari Kreasi Boga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,825,900 |
| Feb 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,830,200 |
| Feb 11, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 3,798,300 |
| Feb 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,887,300 |
| Feb 9, 2026 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 4,441,700 |
| Feb 6, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 2,181,400 |
| Feb 5, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,244,800 |
| Feb 4, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 9,143,500 |
| Feb 3, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 2.70% | 8,754,900 |
| Feb 2, 2026 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 5,191,800 |
| Jan 30, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | - | 4,013,400 |
| Jan 29, 2026 | 41.00 | 44.00 | 41.00 | 41.00 | 41.00 | -8.89% | 1,961,300 |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 2,059,600 |
| Jan 27, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | -3.85% | 7,332,200 |
| Jan 26, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -3.70% | 8,756,400 |
| Jan 23, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | -1.82% | 17,066,600 |
| Jan 22, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 45,097,500 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 42,460,100 |
| Jan 20, 2026 | 55.00 | 55.00 | 51.00 | 55.00 | 55.00 | -1.79% | 27,650,900 |
| Jan 19, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 22,651,000 |
| Jan 15, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 5.88% | 17,748,900 |
| Jan 14, 2026 | 46.00 | 53.00 | 46.00 | 51.00 | 51.00 | 2.00% | 24,888,400 |
| Jan 13, 2026 | 51.00 | 55.00 | 50.00 | 50.00 | 50.00 | -5.66% | 34,098,700 |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 25,539,500 |
| Jan 9, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 8.89% | 36,211,600 |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 9,242,400 |
| Jan 7, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 18,058,100 |
| Jan 6, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 21,515,400 |
| Jan 5, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 14,121,900 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 3,984,600 |
| Dec 30, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,369,100 |
| Dec 29, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 7,578,900 |
| Dec 24, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 7,613,500 |
| Dec 23, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 12,431,600 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 5,129,000 |
| Dec 19, 2025 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | -5.41% | 25,169,100 |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 27,986,000 |
| Dec 17, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 21,628,600 |
| Dec 16, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 9,019,500 |
| Dec 15, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 15,911,900 |
| Dec 12, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 21,053,100 |
| Dec 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 11,116,700 |
| Dec 10, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 22,324,000 |
| Dec 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,826,800 |
| Dec 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,335,400 |
| Dec 5, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 4,225,100 |
| Dec 4, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 7,306,800 |
| Dec 3, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | -2.70% | 14,003,900 |
| Dec 2, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 18,219,300 |
| Dec 1, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 22,639,100 |
| Nov 28, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 13,546,200 |
| Nov 27, 2025 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 9.38% | 24,727,000 |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 10,115,200 |
| Nov 25, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 13,597,400 |
| Nov 24, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 2,513,100 |
| Nov 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,855,100 |
| Nov 20, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 2,177,700 |
| Nov 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 17,353,100 |
| Nov 18, 2025 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 5.56% | 12,848,600 |
| Nov 17, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 39,926,800 |
| Nov 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 11,439,400 |
| Nov 13, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 17,782,000 |
| Nov 12, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 11,000,500 |
| Nov 11, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 5,152,900 |
| Nov 10, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -2.50% | 16,516,100 |
| Nov 7, 2025 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2.56% | 9,333,000 |
| Nov 6, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 6,287,500 |
| Nov 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 24,062,100 |
| Nov 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 40,925,600 |
| Nov 3, 2025 | 33.00 | 38.00 | 33.00 | 36.00 | 36.00 | - | 59,358,000 |
| Oct 31, 2025 | 42.00 | 42.00 | 36.00 | 36.00 | 36.00 | -7.69% | 86,589,800 |
| Oct 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 37,288,300 |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 86,355,900 |
| Oct 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 35,502,900 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 13,371,700 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 8,446,000 |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 1,580,200 |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 1,075,300 |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 2,576,000 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 1,323,700 |
| Oct 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 4,001,700 |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 176,200 |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,208,800 |