PT Saratoga Investama Sedaya Tbk SRTG
IDX · Indonesia · Finance
IDR 1,740.00-40.00 (-2.25%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,740.00 | -2.25% | IDR 1,775.00 | IDR 1,800.00 | IDR 1,740.00 | 2.09M |
| 2026-09-30 | IDR 1,780.00 | -0.84% | IDR 1,790.00 | IDR 1,805.00 | IDR 1,745.00 | 2.85M |
| 2026-09-29 | IDR 1,795.00 | +3.46% | IDR 1,735.00 | IDR 1,795.00 | IDR 1,700.00 | 3.21M |
| 2026-09-28 | IDR 1,735.00 | -1.70% | IDR 1,765.00 | IDR 1,765.00 | IDR 1,730.00 | 1.59M |
| 2026-09-25 | IDR 1,765.00 | -0.84% | IDR 1,780.00 | IDR 1,795.00 | IDR 1,760.00 | 788.70K |
| 2026-09-24 | IDR 1,780.00 | -1.11% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,780.00 | 1.21M |
| 2026-09-23 | IDR 1,800.00 | +1.41% | IDR 1,775.00 | IDR 1,820.00 | IDR 1,755.00 | 2.22M |
| 2026-09-22 | IDR 1,775.00 | -1.39% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,770.00 | 1.12M |
| 2026-09-21 | IDR 1,800.00 | -2.44% | IDR 1,845.00 | IDR 1,845.00 | IDR 1,790.00 | 2.39M |
| 2026-09-18 | IDR 1,845.00 | +4.24% | IDR 1,770.00 | IDR 1,845.00 | IDR 1,760.00 | 3.34M |
| 2026-09-17 | IDR 1,770.00 | 0.00% | IDR 1,770.00 | IDR 1,780.00 | IDR 1,755.00 | 1.19M |
| 2026-09-16 | IDR 1,770.00 | -0.84% | IDR 1,780.00 | IDR 1,795.00 | IDR 1,760.00 | 3.21M |
| 2026-09-15 | IDR 1,785.00 | -0.83% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,770.00 | 1.33M |
| 2026-09-14 | IDR 1,800.00 | -0.28% | IDR 1,815.00 | IDR 1,825.00 | IDR 1,755.00 | 3.52M |
| 2026-09-11 | IDR 1,805.00 | -0.82% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,780.00 | 1.91M |
| 2026-09-10 | IDR 1,820.00 | -1.36% | IDR 1,845.00 | IDR 1,845.00 | IDR 1,810.00 | 2.82M |
| 2026-09-09 | IDR 1,845.00 | +0.82% | IDR 1,830.00 | IDR 1,860.00 | IDR 1,830.00 | 2.81M |
| 2026-09-08 | IDR 1,830.00 | +1.39% | IDR 1,805.00 | IDR 1,845.00 | IDR 1,795.00 | 4.15M |
| 2026-09-07 | IDR 1,805.00 | +0.56% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,790.00 | 1.96M |
| 2026-09-04 | IDR 1,795.00 | -0.55% | IDR 1,805.00 | IDR 1,820.00 | IDR 1,790.00 | 3.09M |
| 2026-09-03 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,825.00 | IDR 1,775.00 | 7.47M |
| 2026-09-02 | IDR 1,805.00 | -1.90% | IDR 1,840.00 | IDR 1,845.00 | IDR 1,805.00 | 4.81M |
| 2026-09-01 | IDR 1,840.00 | -0.81% | IDR 1,855.00 | IDR 1,895.00 | IDR 1,820.00 | 7.30M |
| 2026-08-31 | IDR 1,855.00 | -4.13% | IDR 1,890.00 | IDR 1,900.00 | IDR 1,800.00 | 15.01M |
| 2026-08-28 | IDR 1,935.00 | -1.02% | IDR 1,955.00 | IDR 1,960.00 | IDR 1,915.00 | 3.47M |
| 2026-08-27 | IDR 1,955.00 | +2.89% | IDR 1,855.00 | IDR 1,955.00 | IDR 1,835.00 | 6.97M |
| 2026-08-26 | IDR 1,900.00 | -1.81% | IDR 1,935.00 | IDR 1,950.00 | IDR 1,900.00 | 7.07M |
| 2026-08-24 | IDR 1,935.00 | +1.04% | IDR 1,915.00 | IDR 1,945.00 | IDR 1,880.00 | 7.20M |
| 2026-08-21 | IDR 1,915.00 | -0.52% | IDR 1,925.00 | IDR 1,925.00 | IDR 1,900.00 | 4.37M |
| 2026-08-20 | IDR 1,925.00 | +2.39% | IDR 1,885.00 | IDR 1,925.00 | IDR 1,880.00 | 5.71M |
| 2026-08-19 | IDR 1,880.00 | +0.80% | IDR 1,875.00 | IDR 1,895.00 | IDR 1,860.00 | 7.36M |
| 2026-08-18 | IDR 1,865.00 | +1.36% | IDR 1,840.00 | IDR 1,875.00 | IDR 1,830.00 | 12.83M |
| 2026-08-14 | IDR 1,840.00 | +0.82% | IDR 1,825.00 | IDR 1,845.00 | IDR 1,790.00 | 3.67M |
| 2026-08-13 | IDR 1,825.00 | -0.27% | IDR 1,835.00 | IDR 1,840.00 | IDR 1,810.00 | 4.90M |
| 2026-08-12 | IDR 1,830.00 | +1.67% | IDR 1,800.00 | IDR 1,840.00 | IDR 1,800.00 | 5.98M |
| 2026-08-11 | IDR 1,800.00 | -1.64% | IDR 1,830.00 | IDR 1,840.00 | IDR 1,790.00 | 6.16M |
| 2026-08-10 | IDR 1,830.00 | +0.55% | IDR 1,830.00 | IDR 1,850.00 | IDR 1,810.00 | 10.09M |
| 2026-08-07 | IDR 1,820.00 | +2.54% | IDR 1,785.00 | IDR 1,830.00 | IDR 1,785.00 | 20.00M |
| 2026-08-06 | IDR 1,775.00 | +2.01% | IDR 1,740.00 | IDR 1,780.00 | IDR 1,740.00 | 6.23M |
| 2026-08-05 | IDR 1,740.00 | +1.46% | IDR 1,725.00 | IDR 1,745.00 | IDR 1,715.00 | 3.80M |
| 2026-08-04 | IDR 1,715.00 | -2.00% | IDR 1,700.00 | IDR 1,730.00 | IDR 1,680.00 | 7.14M |
| 2026-08-03 | IDR 1,750.00 | -1.96% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,745.00 | 2.52M |
| 2026-07-31 | IDR 1,785.00 | +2.88% | IDR 1,740.00 | IDR 1,800.00 | IDR 1,740.00 | 6.22M |
| 2026-07-30 | IDR 1,735.00 | +0.29% | IDR 1,735.00 | IDR 1,760.00 | IDR 1,725.00 | 1.73M |
| 2026-07-29 | IDR 1,730.00 | 0.00% | IDR 1,735.00 | IDR 1,755.00 | IDR 1,700.00 | 2.69M |
| 2026-07-28 | IDR 1,730.00 | -1.70% | IDR 1,770.00 | IDR 1,775.00 | IDR 1,730.00 | 3.01M |
| 2026-07-27 | IDR 1,760.00 | +2.92% | IDR 1,710.00 | IDR 1,775.00 | IDR 1,710.00 | 9.34M |
| 2026-07-24 | IDR 1,710.00 | -1.72% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,685.00 | 4.28M |
| 2026-07-23 | IDR 1,740.00 | -0.57% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,720.00 | 5.10M |
| 2026-07-22 | IDR 1,750.00 | -0.57% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,725.00 | 3.18M |
| 2026-07-21 | IDR 1,760.00 | -1.95% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,720.00 | 6.81M |
| 2026-07-20 | IDR 1,795.00 | +4.97% | IDR 1,725.00 | IDR 1,800.00 | IDR 1,720.00 | 11.61M |
| 2026-07-17 | IDR 1,710.00 | +1.48% | IDR 1,685.00 | IDR 1,735.00 | IDR 1,670.00 | 9.39M |
| 2026-07-16 | IDR 1,685.00 | +0.60% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,660.00 | 5.80M |
| 2026-07-15 | IDR 1,675.00 | +3.40% | IDR 1,625.00 | IDR 1,680.00 | IDR 1,625.00 | 4.38M |
| 2026-07-14 | IDR 1,620.00 | +0.31% | IDR 1,620.00 | IDR 1,645.00 | IDR 1,605.00 | 2.91M |
| 2026-07-13 | IDR 1,615.00 | +1.89% | IDR 1,595.00 | IDR 1,620.00 | IDR 1,585.00 | 2.28M |
| 2026-07-10 | IDR 1,585.00 | +2.26% | IDR 1,550.00 | IDR 1,595.00 | IDR 1,550.00 | 1.75M |
| 2026-07-09 | IDR 1,550.00 | +0.32% | IDR 1,545.00 | IDR 1,565.00 | IDR 1,520.00 | 1.03M |
| 2026-07-08 | IDR 1,545.00 | -1.59% | IDR 1,565.00 | IDR 1,570.00 | IDR 1,540.00 | 1.66M |
| 2026-07-07 | IDR 1,570.00 | +0.64% | IDR 1,560.00 | IDR 1,575.00 | IDR 1,545.00 | 1.01M |
| 2026-07-06 | IDR 1,560.00 | +0.32% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,540.00 | 1.58M |
| 2026-07-03 | IDR 1,555.00 | +1.63% | IDR 1,555.00 | IDR 1,565.00 | IDR 1,535.00 | 1.58M |
| 2026-07-02 | IDR 1,530.00 | -1.92% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,520.00 | 3.21M |
| 2026-07-01 | IDR 1,560.00 | -1.89% | IDR 1,570.00 | IDR 1,585.00 | IDR 1,500.00 | 5.83M |
| 2026-06-30 | IDR 1,590.00 | +7.43% | IDR 1,480.00 | IDR 1,590.00 | IDR 1,430.00 | 4.27M |
| 2026-06-29 | IDR 1,480.00 | +0.34% | IDR 1,475.00 | IDR 1,495.00 | IDR 1,470.00 | 731.30K |
| 2026-06-26 | IDR 1,475.00 | -0.67% | IDR 1,485.00 | IDR 1,495.00 | IDR 1,450.00 | 990.80K |
| 2026-06-25 | IDR 1,485.00 | +3.48% | IDR 1,450.00 | IDR 1,505.00 | IDR 1,445.00 | 2.15M |
| 2026-06-24 | IDR 1,435.00 | -3.37% | IDR 1,490.00 | IDR 1,505.00 | IDR 1,435.00 | 2.22M |
| 2026-06-23 | IDR 1,485.00 | -1.33% | IDR 1,505.00 | IDR 1,505.00 | IDR 1,475.00 | 843.30K |
| 2026-06-22 | IDR 1,505.00 | -0.66% | IDR 1,520.00 | IDR 1,530.00 | IDR 1,485.00 | 1.18M |
| 2026-06-19 | IDR 1,515.00 | -0.33% | IDR 1,520.00 | IDR 1,555.00 | IDR 1,505.00 | 2.75M |
| 2026-06-18 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,490.00 | 1.77M |
| 2026-06-17 | IDR 1,515.00 | +1.34% | IDR 1,515.00 | IDR 1,550.00 | IDR 1,485.00 | 3.03M |
| 2026-06-15 | IDR 1,495.00 | +4.18% | IDR 1,470.00 | IDR 1,540.00 | IDR 1,470.00 | 6.00M |
| 2026-06-12 | IDR 1,435.00 | +3.24% | IDR 1,400.00 | IDR 1,465.00 | IDR 1,400.00 | 5.12M |
| 2026-06-11 | IDR 1,390.00 | +1.46% | IDR 1,370.00 | IDR 1,415.00 | IDR 1,355.00 | 4.34M |
| 2026-06-10 | IDR 1,370.00 | +3.40% | IDR 1,330.00 | IDR 1,395.00 | IDR 1,305.00 | 4.39M |
| 2026-06-09 | IDR 1,325.00 | +6.00% | IDR 1,250.00 | IDR 1,345.00 | IDR 1,250.00 | 5.02M |
| 2026-06-08 | IDR 1,250.00 | -9.09% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,235.00 | 10.40M |
| 2026-06-05 | IDR 1,375.00 | -2.48% | IDR 1,415.00 | IDR 1,430.00 | IDR 1,375.00 | 3.22M |
| 2026-06-04 | IDR 1,410.00 | -4.08% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,350.00 | 5.92M |
| 2026-06-03 | IDR 1,470.00 | -5.77% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,415.00 | 5.57M |
| 2026-06-02 | IDR 1,560.00 | 0.00% | IDR 1,565.00 | IDR 1,585.00 | IDR 1,550.00 | 2.49M |
| 2026-05-29 | IDR 1,560.00 | -5.17% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,530.00 | 5.46M |
| 2026-05-28 | IDR 1,645.00 | 0.00% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,645.00 | 0 |
| 2026-05-27 | IDR 1,645.00 | 0.00% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,645.00 | 0 |
| 2026-05-26 | IDR 1,645.00 | +1.23% | IDR 1,630.00 | IDR 1,660.00 | IDR 1,630.00 | 4.37M |
| 2026-05-25 | IDR 1,625.00 | -1.22% | IDR 1,645.00 | IDR 1,665.00 | IDR 1,610.00 | 3.76M |