PT Saptausaha Gemilangindah Tbk SAGE
IDX · Indonesia · Finance
IDR 28.00-2.00 (-6.67%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 28.00 | -6.67% | IDR 30.00 | IDR 30.00 | IDR 27.00 | 10.15M |
| 2026-10-01 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 32.00 | IDR 28.00 | 22.29M |
| 2026-09-30 | IDR 30.00 | -9.09% | IDR 32.00 | IDR 34.00 | IDR 29.00 | 33.20M |
| 2026-09-29 | IDR 33.00 | -13.16% | IDR 36.00 | IDR 38.00 | IDR 33.00 |
| 61.92M |
| 2026-09-28 | IDR 38.00 | +15.15% | IDR 37.00 | IDR 40.00 | IDR 33.00 | 158.12M |
| 2026-09-25 | IDR 33.00 | -2.94% | IDR 37.00 | IDR 37.00 | IDR 33.00 | 37.05M |
| 2026-09-24 | IDR 34.00 | +9.68% | IDR 34.00 | IDR 34.00 | IDR 34.00 | 12.16M |
| 2026-09-23 | IDR 31.00 | +6.90% | IDR 29.00 | IDR 31.00 | IDR 29.00 | 6.56M |
| 2026-09-22 | IDR 29.00 | -3.33% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 3.71M |
| 2026-09-21 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 2.28M |
| 2026-09-18 | IDR 30.00 | -3.23% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 3.32M |
| 2026-09-17 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 2.74M |
| 2026-09-16 | IDR 30.00 | -3.23% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 2.69M |
| 2026-09-15 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 1.94M |
| 2026-09-14 | IDR 30.00 | -6.25% | IDR 31.00 | IDR 32.00 | IDR 30.00 | 3.99M |
| 2026-09-11 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 5.13M |
| 2026-09-10 | IDR 33.00 | -2.94% | IDR 37.00 | IDR 37.00 | IDR 33.00 | 15.40M |
| 2026-09-09 | IDR 34.00 | +9.68% | IDR 30.00 | IDR 34.00 | IDR 30.00 | 14.39M |
| 2026-09-08 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 3.57M |
| 2026-09-07 | IDR 31.00 | +6.90% | IDR 29.00 | IDR 31.00 | IDR 29.00 | 3.52M |
| 2026-09-04 | IDR 29.00 | -3.33% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 1.90M |
| 2026-09-03 | IDR 30.00 | +3.45% | IDR 29.00 | IDR 30.00 | IDR 28.00 | 3.42M |
| 2026-09-02 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 2.13M |
| 2026-09-01 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 1.59M |
| 2026-08-31 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 1.36M |
| 2026-08-28 | IDR 29.00 | +3.57% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 878.30K |
| 2026-08-27 | IDR 28.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 1.23M |
| 2026-08-26 | IDR 28.00 | -6.67% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 4.41M |
| 2026-08-24 | IDR 30.00 | -3.23% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 2.51M |
| 2026-08-21 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 3.14M |
| 2026-08-20 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 3.82M |
| 2026-08-19 | IDR 30.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 2.09M |
| 2026-08-18 | IDR 30.00 | -3.23% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 2.70M |
| 2026-08-14 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 4.08M |
| 2026-08-13 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 2.52M |
| 2026-08-12 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 4.77M |
| 2026-08-11 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 3.91M |
| 2026-08-10 | IDR 33.00 | +3.13% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 3.71M |
| 2026-08-07 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 2.11M |
| 2026-08-06 | IDR 33.00 | +3.13% | IDR 32.00 | IDR 33.00 | IDR 31.00 | 3.74M |
| 2026-08-05 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 3.38M |
| 2026-08-04 | IDR 32.00 | -8.57% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 8.98M |
| 2026-08-03 | IDR 35.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 35.00 | 11.37M |
| 2026-07-31 | IDR 35.00 | +9.38% | IDR 32.00 | IDR 35.00 | IDR 32.00 | 7.27M |
| 2026-07-30 | IDR 32.00 | -3.03% | IDR 33.00 | IDR 33.00 | IDR 31.00 | 746.20K |
| 2026-07-29 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 658.30K |
| 2026-07-28 | IDR 33.00 | 0.00% | IDR 34.00 | IDR 34.00 | IDR 33.00 | 684.30K |
| 2026-07-27 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 1.16M |
| 2026-07-24 | IDR 33.00 | -2.94% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 1.23M |
| 2026-07-23 | IDR 34.00 | 0.00% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 3.00M |
| 2026-07-22 | IDR 34.00 | -2.86% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 1.46M |
| 2026-07-21 | IDR 35.00 | +2.94% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 2.31M |
| 2026-07-20 | IDR 34.00 | -8.11% | IDR 37.00 | IDR 37.00 | IDR 34.00 | 7.52M |
| 2026-07-17 | IDR 37.00 | +5.71% | IDR 37.00 | IDR 37.00 | IDR 37.00 | 4.13M |
| 2026-07-16 | IDR 35.00 | +6.06% | IDR 31.00 | IDR 35.00 | IDR 31.00 | 8.36M |
| 2026-07-15 | IDR 33.00 | -8.33% | IDR 39.00 | IDR 39.00 | IDR 33.00 | 25.63M |
| 2026-07-14 | IDR 36.00 | +9.09% | IDR 36.00 | IDR 36.00 | IDR 36.00 | 7.77M |
| 2026-07-13 | IDR 33.00 | +10.00% | IDR 33.00 | IDR 33.00 | IDR 33.00 | 4.96M |
| 2026-07-10 | IDR 30.00 | +7.14% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 3.79M |
| 2026-07-09 | IDR 28.00 | -3.45% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 2.28M |
| 2026-07-08 | IDR 29.00 | +7.41% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 4.53M |
| 2026-07-07 | IDR 27.00 | +8.00% | IDR 25.00 | IDR 27.00 | IDR 25.00 | 3.04M |
| 2026-07-06 | IDR 25.00 | +8.70% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 3.40M |
| 2026-07-03 | IDR 23.00 | +9.52% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 1.32M |
| 2026-07-02 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 1.46M |
| 2026-07-01 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 961.30K |
| 2026-06-30 | IDR 20.00 | -9.09% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 4.06M |
| 2026-06-29 | IDR 22.00 | -4.35% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 1.03M |
| 2026-06-26 | IDR 23.00 | -8.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 3.12M |
| 2026-06-25 | IDR 25.00 | +4.17% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 172.10K |
| 2026-06-24 | IDR 24.00 | -7.69% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 1.87M |
| 2026-06-23 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 685.90K |
| 2026-06-22 | IDR 25.00 | -7.41% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 1.64M |
| 2026-06-19 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 134.30K |
| 2026-06-18 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 883.90K |
| 2026-06-17 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 1.05M |
| 2026-06-15 | IDR 28.00 | +7.69% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 1.04M |
| 2026-06-12 | IDR 26.00 | +8.33% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.74M |
| 2026-06-11 | IDR 24.00 | -7.69% | IDR 27.00 | IDR 27.00 | IDR 24.00 | 3.24M |
| 2026-06-10 | IDR 26.00 | +8.33% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 2.73M |
| 2026-06-09 | IDR 24.00 | +4.35% | IDR 22.00 | IDR 24.00 | IDR 22.00 | 5.67M |
| 2026-06-08 | IDR 23.00 | -8.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 1.50M |
| 2026-06-05 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 2.18M |
| 2026-06-04 | IDR 27.00 | -10.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 4.00M |
| 2026-06-03 | IDR 30.00 | -9.09% | IDR 32.00 | IDR 32.00 | IDR 30.00 | 3.26M |
| 2026-06-02 | IDR 33.00 | -2.94% | IDR 34.00 | IDR 34.00 | IDR 33.00 | 5.14M |
| 2026-05-29 | IDR 34.00 | +6.25% | IDR 32.00 | IDR 35.00 | IDR 32.00 | 8.25M |
| 2026-05-28 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 0 |
| 2026-05-27 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 0 |
| 2026-05-26 | IDR 32.00 | -5.88% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 2.96M |