SAGE
Saptausaha Gemilangindah Tbk.
35
+ 0 (
0,00%)
At close:
Mar 07, 06:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 32 | 32 | 31 | 31 | 31 | 1.979.700 |
| Dec 11, 2025 | 33 | 33 | 31 | 32 | 32 | 4.669.500 |
| Dec 10, 2025 | 34 | 34 | 33 | 33 | 33 | 3.484.300 |
| Dec 09, 2025 | 34 | 34 | 34 | 34 | 34 | 4.089.000 |
| Dec 08, 2025 | 34 | 34 | 33 | 34 | 34 | 6.349.400 |
| Dec 05, 2025 | 33 | 34 | 33 | 34 | 34 | 7.759.800 |
| Dec 04, 2025 | 32 | 33 | 32 | 32 | 32 | 5.135.100 |
| Dec 03, 2025 | 32 | 33 | 32 | 33 | 33 | 4.028.300 |
| Dec 02, 2025 | 34 | 34 | 32 | 33 | 33 | 6.638.000 |
| Dec 01, 2025 | 31 | 31 | 31 | 31 | 31 | 7.024.900 |
| Nov 28, 2025 | 30 | 30 | 29 | 29 | 29 | 4.608.000 |
| Nov 27, 2025 | 29 | 30 | 29 | 29 | 29 | 1.700.300 |
| Nov 26, 2025 | 29 | 29 | 29 | 29 | 29 | 1.510.000 |
| Nov 25, 2025 | 30 | 30 | 29 | 29 | 29 | 1.882.800 |
| Nov 24, 2025 | 30 | 30 | 29 | 29 | 29 | 2.827.000 |
| Nov 21, 2025 | 31 | 31 | 30 | 30 | 30 | 1.883.600 |
| Nov 20, 2025 | 30 | 31 | 30 | 31 | 31 | 1.161.000 |
| Nov 19, 2025 | 29 | 30 | 29 | 30 | 30 | 1.948.800 |
| Nov 18, 2025 | 29 | 30 | 29 | 30 | 30 | 2.567.300 |
| Nov 17, 2025 | 30 | 30 | 30 | 30 | 30 | 1.976.500 |
| Nov 14, 2025 | 30 | 30 | 30 | 30 | 30 | 2.410.200 |
| Nov 13, 2025 | 31 | 31 | 30 | 30 | 30 | 3.970.100 |
| Nov 12, 2025 | 32 | 32 | 29 | 31 | 31 | 8.588.500 |
| Nov 11, 2025 | 34 | 34 | 32 | 32 | 32 | 2.724.600 |
| Nov 10, 2025 | 32 | 34 | 32 | 34 | 34 | 2.084.400 |
| Nov 07, 2025 | 31 | 32 | 31 | 32 | 32 | 1.982.500 |
| Nov 06, 2025 | 30 | 30 | 30 | 30 | 30 | 1.838.200 |
| Nov 05, 2025 | 33 | 33 | 31 | 31 | 31 | 2.716.400 |
| Nov 04, 2025 | 33 | 33 | 33 | 33 | 33 | 17.093.200 |
| Nov 03, 2025 | 26 | 30 | 26 | 30 | 30 | 18.395.300 |
| Oct 31, 2025 | 31 | 31 | 28 | 28 | 28 | 10.238.700 |
| Oct 30, 2025 | 31 | 32 | 31 | 31 | 31 | 695.800 |
| Oct 29, 2025 | 31 | 32 | 31 | 31 | 31 | 5.090.200 |
| Oct 28, 2025 | 34 | 34 | 32 | 32 | 32 | 3.320.500 |
| Oct 27, 2025 | 34 | 34 | 33 | 34 | 34 | 1.533.300 |
| Oct 24, 2025 | 34 | 34 | 34 | 34 | 34 | 2.668.300 |
| Oct 23, 2025 | 33 | 34 | 33 | 34 | 34 | 2.283.300 |
| Oct 22, 2025 | 35 | 35 | 34 | 34 | 34 | 2.229.800 |
| Oct 21, 2025 | 31 | 35 | 31 | 35 | 35 | 8.761.400 |
| Oct 20, 2025 | 33 | 33 | 32 | 33 | 33 | 5.557.600 |
| Oct 17, 2025 | 36 | 36 | 35 | 35 | 35 | 3.036.200 |
| Oct 16, 2025 | 38 | 38 | 35 | 36 | 36 | 4.075.500 |
| Oct 15, 2025 | 40 | 40 | 36 | 37 | 37 | 15.101.100 |
| Oct 14, 2025 | 37 | 37 | 37 | 37 | 37 | 18.392.000 |
| Oct 13, 2025 | 35 | 35 | 34 | 34 | 34 | 7.404.200 |
| Oct 10, 2025 | 38 | 38 | 35 | 35 | 35 | 12.283.100 |
| Oct 09, 2025 | 38 | 38 | 38 | 38 | 38 | 3.712.800 |
| Oct 08, 2025 | 38 | 38 | 37 | 38 | 38 | 6.851.800 |
| Oct 07, 2025 | 32 | 35 | 32 | 35 | 35 | 8.084.100 |
| Oct 06, 2025 | 36 | 36 | 33 | 33 | 33 | 9.323.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.