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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 12 | 13 | 12 | 13 | 13 | 873.500 |
| Jul 22, 2025 | 12 | 13 | 12 | 12 | 12 | 999.100 |
| Jul 21, 2025 | 12 | 13 | 12 | 12 | 12 | 822.800 |
| Jul 18, 2025 | 12 | 12 | 12 | 12 | 12 | 443.100 |
| Jul 17, 2025 | 12 | 12 | 12 | 12 | 12 | 2.977.800 |
| Jul 16, 2025 | 13 | 13 | 13 | 13 | 13 | 438.300 |
| Jul 15, 2025 | 13 | 13 | 12 | 13 | 13 | 2.865.500 |
| Jul 14, 2025 | 13 | 13 | 13 | 13 | 13 | 4.255.700 |
| Jul 11, 2025 | 13 | 13 | 13 | 13 | 13 | 475.300 |
| Jul 10, 2025 | 13 | 13 | 12 | 13 | 13 | 391.700 |
| Jul 09, 2025 | 12 | 13 | 12 | 13 | 13 | 1.796.900 |
| Jul 08, 2025 | 12 | 12 | 11 | 12 | 12 | 3.668.700 |
| Jul 07, 2025 | 13 | 13 | 12 | 12 | 12 | 5.195.500 |
| Jul 04, 2025 | 13 | 13 | 13 | 13 | 13 | 699.800 |
| Jul 03, 2025 | 13 | 13 | 12 | 13 | 13 | 506.400 |
| Jul 02, 2025 | 14 | 14 | 13 | 13 | 13 | 965.700 |
| Jul 01, 2025 | 14 | 14 | 14 | 14 | 14 | 61.800 |
| Jun 30, 2025 | 14 | 14 | 14 | 14 | 14 | 273.200 |
| Jun 26, 2025 | 13 | 14 | 13 | 14 | 14 | 576.100 |
| Jun 25, 2025 | 14 | 14 | 13 | 13 | 13 | 1.755.100 |
| Jun 24, 2025 | 13 | 14 | 13 | 14 | 14 | 2.108.600 |
| Jun 23, 2025 | 13 | 13 | 13 | 13 | 13 | 914.600 |
| Jun 20, 2025 | 13 | 14 | 13 | 13 | 13 | 743.800 |
| Jun 19, 2025 | 14 | 14 | 13 | 13 | 13 | 261.900 |
| Jun 18, 2025 | 14 | 14 | 13 | 13 | 13 | 1.908.100 |
| Jun 17, 2025 | 13 | 14 | 13 | 14 | 14 | 548.100 |
| Jun 16, 2025 | 14 | 14 | 14 | 14 | 14 | 1.428.700 |
| Jun 13, 2025 | 14 | 14 | 14 | 14 | 14 | 997.800 |
| Jun 12, 2025 | 14 | 14 | 14 | 14 | 14 | 4.366.600 |
| Jun 11, 2025 | 15 | 15 | 14 | 14 | 14 | 964.200 |
| Jun 10, 2025 | 15 | 15 | 15 | 15 | 15 | 2.876.000 |
| Jun 05, 2025 | 15 | 15 | 15 | 15 | 15 | 1.482.500 |
| Jun 04, 2025 | 15 | 15 | 15 | 15 | 15 | 2.539.300 |
| Jun 03, 2025 | 15 | 16 | 15 | 15 | 15 | 2.881.900 |
| Jun 02, 2025 | 15 | 16 | 15 | 15 | 15 | 1.312.300 |
| May 28, 2025 | 15 | 16 | 15 | 16 | 16 | 1.529.900 |
| May 27, 2025 | 16 | 16 | 15 | 16 | 16 | 1.313.400 |
| May 26, 2025 | 15 | 15 | 15 | 15 | 15 | 6.189.900 |
| May 23, 2025 | 17 | 17 | 16 | 16 | 16 | 10.546.700 |
| May 22, 2025 | 17 | 17 | 17 | 17 | 17 | 10.340.900 |
| May 21, 2025 | 15 | 16 | 15 | 16 | 16 | 15.967.900 |
| May 20, 2025 | 14 | 15 | 14 | 15 | 15 | 4.890.800 |
| May 19, 2025 | 14 | 14 | 14 | 14 | 14 | 6.162.900 |
| May 16, 2025 | 14 | 14 | 14 | 14 | 14 | 2.234.600 |
| May 15, 2025 | 13 | 14 | 13 | 14 | 14 | 1.341.600 |
| May 14, 2025 | 14 | 14 | 13 | 13 | 13 | 1.628.600 |
| May 09, 2025 | 14 | 14 | 13 | 14 | 14 | 870.200 |
| May 08, 2025 | 14 | 14 | 13 | 14 | 14 | 2.198.200 |
| May 07, 2025 | 13 | 14 | 13 | 14 | 14 | 1.918.800 |
| May 06, 2025 | 14 | 14 | 13 | 13 | 13 | 1.639.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.