SAGE
Saptausaha Gemilangindah Tbk.
35
+ 0 (
0,00%)
At close:
Mar 07, 00:43 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 35 | 36 | 35 | 36 | 36 | 3.344.300 |
| Mar 02, 2026 | 35 | 36 | 35 | 36 | 36 | 5.023.500 |
| Feb 27, 2026 | 35 | 35 | 35 | 35 | 35 | 5.961.200 |
| Feb 26, 2026 | 35 | 35 | 33 | 33 | 33 | 6.028.300 |
| Feb 25, 2026 | 35 | 35 | 34 | 35 | 35 | 6.014.400 |
| Feb 24, 2026 | 35 | 37 | 35 | 36 | 36 | 3.874.900 |
| Feb 23, 2026 | 34 | 36 | 34 | 35 | 35 | 4.207.400 |
| Feb 20, 2026 | 38 | 38 | 34 | 35 | 35 | 4.885.500 |
| Feb 19, 2026 | 37 | 37 | 37 | 37 | 37 | 11.045.300 |
| Feb 18, 2026 | 34 | 34 | 34 | 34 | 34 | 0 |
| Feb 13, 2026 | 36 | 36 | 34 | 34 | 34 | 3.562.600 |
| Feb 12, 2026 | 36 | 36 | 35 | 36 | 36 | 1.731.400 |
| Feb 11, 2026 | 34 | 36 | 34 | 36 | 36 | 2.156.300 |
| Feb 10, 2026 | 34 | 35 | 34 | 34 | 34 | 1.266.200 |
| Feb 09, 2026 | 32 | 33 | 32 | 33 | 33 | 2.306.900 |
| Feb 06, 2026 | 36 | 36 | 34 | 34 | 34 | 3.883.800 |
| Feb 05, 2026 | 38 | 38 | 37 | 37 | 37 | 1.189.400 |
| Feb 04, 2026 | 38 | 38 | 38 | 38 | 38 | 1.660.900 |
| Feb 03, 2026 | 33 | 36 | 33 | 36 | 36 | 4.454.500 |
| Feb 02, 2026 | 36 | 36 | 33 | 33 | 33 | 12.689.600 |
| Jan 30, 2026 | 36 | 36 | 36 | 36 | 36 | 1.785.900 |
| Jan 29, 2026 | 32 | 35 | 32 | 33 | 33 | 18.334.000 |
| Jan 28, 2026 | 38 | 38 | 35 | 35 | 35 | 6.420.300 |
| Jan 27, 2026 | 37 | 38 | 37 | 38 | 38 | 5.926.300 |
| Jan 26, 2026 | 40 | 41 | 37 | 37 | 37 | 25.229.100 |
| Jan 23, 2026 | 36 | 41 | 36 | 41 | 41 | 31.507.000 |
| Jan 22, 2026 | 42 | 42 | 40 | 40 | 40 | 29.020.200 |
| Jan 21, 2026 | 45 | 45 | 44 | 44 | 44 | 35.385.600 |
| Jan 20, 2026 | 48 | 48 | 48 | 48 | 48 | 23.401.300 |
| Jan 19, 2026 | 53 | 53 | 53 | 53 | 53 | 20.839.900 |
| Jan 15, 2026 | 58 | 58 | 58 | 58 | 58 | 69.201.200 |
| Jan 14, 2026 | 53 | 53 | 53 | 53 | 53 | 26.482.600 |
| Jan 13, 2026 | 49 | 49 | 49 | 49 | 49 | 34.297.800 |
| Jan 12, 2026 | 45 | 45 | 45 | 45 | 45 | 14.906.600 |
| Jan 09, 2026 | 39 | 41 | 39 | 41 | 41 | 11.075.200 |
| Jan 08, 2026 | 38 | 38 | 37 | 38 | 38 | 17.773.700 |
| Jan 07, 2026 | 38 | 39 | 38 | 38 | 38 | 7.079.600 |
| Jan 06, 2026 | 35 | 38 | 35 | 38 | 38 | 7.083.400 |
| Jan 05, 2026 | 35 | 36 | 35 | 35 | 35 | 4.610.200 |
| Jan 02, 2026 | 35 | 35 | 35 | 35 | 35 | 12.087.900 |
| Dec 30, 2025 | 35 | 35 | 35 | 35 | 35 | 2.980.100 |
| Dec 29, 2025 | 37 | 37 | 35 | 35 | 35 | 4.599.500 |
| Dec 24, 2025 | 40 | 40 | 37 | 37 | 37 | 2.370.900 |
| Dec 23, 2025 | 41 | 41 | 37 | 38 | 38 | 7.808.400 |
| Dec 22, 2025 | 38 | 41 | 38 | 41 | 41 | 14.292.300 |
| Dec 19, 2025 | 38 | 38 | 38 | 38 | 38 | 36.870.000 |
| Dec 18, 2025 | 35 | 35 | 35 | 35 | 35 | 13.351.500 |
| Dec 17, 2025 | 32 | 32 | 31 | 32 | 32 | 5.207.900 |
| Dec 16, 2025 | 31 | 32 | 31 | 32 | 32 | 2.713.700 |
| Dec 15, 2025 | 29 | 31 | 29 | 31 | 31 | 9.261.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.