SAGE
Saptausaha Gemilangindah Tbk.
35
+ 0 (
0,00%)
At close:
Mar 07, 06:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 40 | 40 | 36 | 36 | 36 | 12.467.300 |
| Oct 02, 2025 | 39 | 40 | 39 | 40 | 40 | 5.526.500 |
| Oct 01, 2025 | 38 | 38 | 37 | 38 | 38 | 5.078.300 |
| Sep 30, 2025 | 37 | 40 | 36 | 38 | 38 | 14.131.600 |
| Sep 29, 2025 | 33 | 39 | 33 | 39 | 39 | 32.292.700 |
| Sep 26, 2025 | 36 | 36 | 36 | 36 | 36 | 16.141.500 |
| Sep 25, 2025 | 42 | 42 | 40 | 40 | 40 | 13.758.600 |
| Sep 24, 2025 | 46 | 46 | 44 | 44 | 44 | 8.760.100 |
| Sep 23, 2025 | 46 | 46 | 46 | 46 | 46 | 15.175.100 |
| Sep 22, 2025 | 47 | 47 | 46 | 46 | 46 | 11.933.000 |
| Sep 19, 2025 | 46 | 49 | 46 | 47 | 47 | 11.204.400 |
| Sep 18, 2025 | 49 | 50 | 49 | 49 | 49 | 9.469.300 |
| Sep 17, 2025 | 47 | 50 | 47 | 50 | 50 | 35.412.500 |
| Sep 16, 2025 | 52 | 52 | 52 | 52 | 52 | 55.521.500 |
| Sep 15, 2025 | 48 | 48 | 48 | 48 | 48 | 17.567.000 |
| Sep 12, 2025 | 38 | 44 | 38 | 44 | 44 | 26.081.700 |
| Sep 11, 2025 | 40 | 40 | 40 | 40 | 40 | 4.265.700 |
| Sep 10, 2025 | 36 | 40 | 36 | 40 | 40 | 14.005.600 |
| Sep 09, 2025 | 44 | 44 | 40 | 40 | 40 | 8.993.100 |
| Sep 08, 2025 | 44 | 44 | 44 | 44 | 44 | 10.118.800 |
| Sep 04, 2025 | 41 | 42 | 41 | 42 | 42 | 7.243.200 |
| Sep 03, 2025 | 41 | 41 | 41 | 41 | 41 | 5.313.800 |
| Sep 02, 2025 | 40 | 41 | 40 | 41 | 41 | 13.597.400 |
| Sep 01, 2025 | 32 | 38 | 32 | 38 | 38 | 22.285.500 |
| Aug 29, 2025 | 35 | 35 | 35 | 35 | 35 | 8.829.300 |
| Aug 28, 2025 | 37 | 37 | 35 | 35 | 35 | 27.664.400 |
| Aug 27, 2025 | 36 | 36 | 36 | 36 | 36 | 24.326.800 |
| Aug 26, 2025 | 33 | 33 | 33 | 33 | 33 | 5.420.700 |
| Aug 25, 2025 | 30 | 30 | 30 | 30 | 30 | 5.482.400 |
| Aug 22, 2025 | 28 | 28 | 28 | 28 | 28 | 3.496.300 |
| Aug 21, 2025 | 26 | 26 | 26 | 26 | 26 | 7.114.000 |
| Aug 20, 2025 | 24 | 24 | 24 | 24 | 24 | 4.075.000 |
| Aug 19, 2025 | 22 | 22 | 22 | 22 | 22 | 19.260.900 |
| Aug 15, 2025 | 20 | 20 | 20 | 20 | 20 | 7.244.600 |
| Aug 14, 2025 | 19 | 19 | 19 | 19 | 19 | 6.270.700 |
| Aug 13, 2025 | 18 | 18 | 18 | 18 | 18 | 3.816.700 |
| Aug 12, 2025 | 17 | 17 | 17 | 17 | 17 | 18.760.400 |
| Aug 11, 2025 | 18 | 18 | 18 | 18 | 18 | 19.286.200 |
| Aug 08, 2025 | 20 | 20 | 20 | 20 | 20 | 22.213.400 |
| Aug 07, 2025 | 22 | 22 | 22 | 22 | 22 | 5.273.500 |
| Aug 06, 2025 | 20 | 20 | 20 | 20 | 20 | 5.652.600 |
| Aug 05, 2025 | 19 | 19 | 19 | 19 | 19 | 5.742.400 |
| Aug 04, 2025 | 18 | 18 | 18 | 18 | 18 | 7.366.500 |
| Aug 01, 2025 | 17 | 17 | 17 | 17 | 17 | 11.531.100 |
| Jul 31, 2025 | 16 | 16 | 16 | 16 | 16 | 3.279.900 |
| Jul 30, 2025 | 15 | 15 | 15 | 15 | 15 | 3.985.700 |
| Jul 29, 2025 | 14 | 14 | 14 | 14 | 14 | 4.352.300 |
| Jul 28, 2025 | 12 | 13 | 12 | 13 | 13 | 6.202.200 |
| Jul 25, 2025 | 13 | 13 | 12 | 12 | 12 | 598.500 |
| Jul 24, 2025 | 13 | 13 | 12 | 12 | 12 | 1.442.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.