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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 14 | 15 | 14 | 14 | 14 | 2.289.000 |
| May 02, 2025 | 15 | 15 | 14 | 14 | 14 | 4.891.400 |
| Apr 30, 2025 | 15 | 15 | 15 | 15 | 15 | 2.178.600 |
| Apr 29, 2025 | 14 | 14 | 14 | 14 | 14 | 2.683.700 |
| Apr 28, 2025 | 15 | 15 | 14 | 14 | 14 | 13.411.900 |
| Apr 25, 2025 | 15 | 15 | 15 | 15 | 15 | 13.941.700 |
| Apr 24, 2025 | 14 | 14 | 14 | 14 | 14 | 3.801.400 |
| Apr 23, 2025 | 12 | 13 | 12 | 13 | 13 | 7.282.500 |
| Apr 22, 2025 | 12 | 12 | 12 | 12 | 12 | 6.279.500 |
| Apr 21, 2025 | 11 | 11 | 11 | 11 | 11 | 3.246.100 |
| Apr 17, 2025 | 11 | 11 | 10 | 10 | 10 | 777.500 |
| Apr 16, 2025 | 10 | 11 | 10 | 11 | 11 | 1.199.400 |
| Apr 15, 2025 | 10 | 11 | 10 | 10 | 10 | 1.391.800 |
| Apr 14, 2025 | 11 | 11 | 10 | 10 | 10 | 2.170.700 |
| Apr 11, 2025 | 11 | 11 | 10 | 11 | 11 | 1.410.200 |
| Apr 10, 2025 | 11 | 11 | 10 | 10 | 10 | 693.900 |
| Apr 09, 2025 | 11 | 11 | 11 | 11 | 11 | 719.000 |
| Apr 08, 2025 | 11 | 11 | 11 | 11 | 11 | 2.326.300 |
| Mar 27, 2025 | 11 | 12 | 11 | 11 | 11 | 1.525.800 |
| Mar 26, 2025 | 12 | 12 | 11 | 11 | 11 | 473.900 |
| Mar 25, 2025 | 11 | 12 | 11 | 12 | 12 | 133.900 |
| Mar 24, 2025 | 11 | 12 | 11 | 12 | 12 | 309.400 |
| Mar 21, 2025 | 12 | 12 | 11 | 11 | 11 | 896.800 |
| Mar 20, 2025 | 11 | 12 | 11 | 11 | 11 | 528.700 |
| Mar 19, 2025 | 11 | 12 | 11 | 12 | 12 | 1.092.200 |
| Mar 18, 2025 | 11 | 12 | 11 | 11 | 11 | 1.584.200 |
| Mar 17, 2025 | 11 | 12 | 11 | 11 | 11 | 885.900 |
| Mar 14, 2025 | 12 | 12 | 11 | 11 | 11 | 694.200 |
| Mar 13, 2025 | 12 | 12 | 12 | 12 | 12 | 458.400 |
| Mar 12, 2025 | 11 | 12 | 11 | 12 | 12 | 704.200 |
| Mar 11, 2025 | 11 | 12 | 11 | 11 | 11 | 4.122.900 |
| Mar 10, 2025 | 12 | 12 | 12 | 12 | 12 | 6.236.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.