Price History - SRTG

Kembali ke Company
Ticker: SRTG
Company: PT Saratoga Investama Sedaya Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 2,430.00 2,460.00 2,420.00 2,440.00 6,182,900 0
09-Aug-2022 2,430.00 2,470.00 2,430.00 2,430.00 8,139,800 0
08-Aug-2022 2,500.00 2,500.00 2,410.00 2,430.00 10,031,400 0
05-Aug-2022 2,470.00 2,500.00 2,440.00 2,480.00 9,388,600 0
04-Aug-2022 2,450.00 2,500.00 2,430.00 2,460.00 11,123,200 0
03-Aug-2022 2,450.00 2,480.00 2,400.00 2,430.00 14,334,500 0
02-Aug-2022 2,530.00 2,550.00 2,450.00 2,450.00 13,999,100 0
01-Aug-2022 2,500.00 2,570.00 2,450.00 2,530.00 18,491,800 0
29-Jul-2022 2,570.00 2,600.00 2,530.00 2,550.00 14,219,000 0
28-Jul-2022 2,530.00 2,620.00 2,530.00 2,570.00 21,130,800 0
27-Jul-2022 2,550.00 2,570.00 2,470.00 2,530.00 16,995,300 0
26-Jul-2022 2,400.00 2,560.00 2,390.00 2,550.00 24,705,400 0
25-Jul-2022 2,460.00 2,470.00 2,370.00 2,400.00 10,447,600 0
22-Jul-2022 2,420.00 2,480.00 2,410.00 2,450.00 15,620,800 0
21-Jul-2022 2,450.00 2,450.00 2,390.00 2,420.00 7,558,700 0
20-Jul-2022 2,340.00 2,490.00 2,330.00 2,420.00 27,340,200 0
19-Jul-2022 2,180.00 2,320.00 2,180.00 2,320.00 14,484,000 0
18-Jul-2022 2,160.00 2,220.00 2,150.00 2,180.00 14,510,900 0
15-Jul-2022 2,270.00 2,280.00 2,140.00 2,140.00 14,922,200 0
14-Jul-2022 2,240.00 2,300.00 2,230.00 2,260.00 12,836,400 0
13-Jul-2022 2,360.00 2,400.00 2,230.00 2,250.00 15,966,600 0
12-Jul-2022 2,350.00 2,390.00 2,340.00 2,360.00 5,664,500 0
11-Jul-2022 2,360.00 2,410.00 2,330.00 2,350.00 10,603,800 0
08-Jul-2022 2,360.00 2,400.00 2,330.00 2,360.00 9,598,500 0
07-Jul-2022 2,340.00 2,370.00 2,290.00 2,330.00 9,177,900 0
06-Jul-2022 2,340.00 2,360.00 2,270.00 2,330.00 22,627,600 0
05-Jul-2022 2,300.00 2,380.00 2,300.00 2,340.00 19,100,500 0
04-Jul-2022 2,430.00 2,440.00 2,260.00 2,290.00 30,055,600 0
01-Jul-2022 2,610.00 2,610.00 2,430.00 2,430.00 23,286,800 0
30-Jun-2022 2,660.00 2,700.00 2,610.00 2,610.00 8,791,700 0
29-Jun-2022 2,700.00 2,720.00 2,650.00 2,660.00 6,828,800 0
28-Jun-2022 2,710.00 2,730.00 2,690.00 2,700.00 4,535,400 0
27-Jun-2022 2,720.00 2,760.00 2,680.00 2,690.00 9,359,500 0
24-Jun-2022 2,670.00 2,720.00 2,670.00 2,700.00 5,407,500 0
23-Jun-2022 2,770.00 2,790.00 2,660.00 2,670.00 13,164,800 0
22-Jun-2022 2,800.00 2,830.00 2,730.00 2,770.00 8,346,900 0
21-Jun-2022 2,800.00 2,870.00 2,790.00 2,790.00 10,470,000 0
20-Jun-2022 2,740.00 2,830.00 2,650.00 2,800.00 16,777,900 0
17-Jun-2022 2,870.00 2,870.00 2,700.00 2,740.00 21,353,200 0
16-Jun-2022 2,770.00 2,890.00 2,760.00 2,870.00 15,316,200 0
15-Jun-2022 2,830.00 2,890.00 2,730.00 2,770.00 17,565,800 0
14-Jun-2022 2,970.00 2,970.00 2,800.00 2,830.00 22,226,800 0
13-Jun-2022 3,110.00 3,140.00 2,930.00 2,930.00 25,628,500 0
10-Jun-2022 3,300.00 3,320.00 3,130.00 3,150.00 19,737,000 0
09-Jun-2022 3,400.00 3,420.00 3,310.00 3,310.00 9,881,000 0
08-Jun-2022 3,460.00 3,470.00 3,310.00 3,400.00 20,675,200 0
07-Jun-2022 3,070.00 3,480.00 3,070.00 3,450.00 51,934,100 0
06-Jun-2022 3,190.00 3,210.00 3,050.00 3,070.00 25,422,600 0
03-Jun-2022 3,150.00 3,190.00 3,120.00 3,180.00 9,251,400 0
02-Jun-2022 3,190.00 3,220.00 3,090.00 3,140.00 20,101,500 0
31-May-2022 3,220.00 3,220.00 3,120.00 3,190.00 14,545,900 0
30-May-2022 3,130.00 3,230.00 3,120.00 3,200.00 15,860,100 0
27-May-2022 3,060.00 3,130.00 3,040.00 3,120.00 8,238,500 0
25-May-2022 3,100.00 3,140.00 3,060.00 3,060.00 12,595,900 0
24-May-2022 3,170.00 3,170.00 3,070.00 3,110.00 17,682,700 0
23-May-2022 3,300.00 3,300.00 3,130.00 3,140.00 17,096,100 0
20-May-2022 3,130.00 3,270.00 3,110.00 3,260.00 25,216,600 0
19-May-2022 3,170.00 3,170.00 2,990.00 3,120.00 27,635,200 0
18-May-2022 3,170.00 3,220.00 3,110.00 3,170.00 17,294,800 0
17-May-2022 3,150.00 3,190.00 3,130.00 3,140.00 11,504,800 0
13-May-2022 3,200.00 3,220.00 3,090.00 3,140.00 19,743,200 0
12-May-2022 3,310.00 3,330.00 3,080.00 3,200.00 20,071,900 0
11-May-2022 3,250.00 3,450.00 3,250.00 3,310.00 14,295,000 0
10-May-2022 3,480.00 3,550.00 3,210.00 3,250.00 21,367,400 0
09-May-2022 3,660.00 3,670.00 3,390.00 3,450.00 20,152,500 0
28-Apr-2022 3,680.00 3,710.00 3,620.00 3,640.00 11,676,000 0
27-Apr-2022 3,630.00 3,710.00 3,580.00 3,670.00 19,355,300 0
26-Apr-2022 3,550.00 3,720.00 3,550.00 3,600.00 17,350,300 0
25-Apr-2022 3,600.00 3,630.00 3,510.00 3,550.00 13,074,900 0
22-Apr-2022 3,700.00 3,720.00 3,510.00 3,600.00 18,417,600 0
21-Apr-2022 3,690.00 3,760.00 3,650.00 3,690.00 8,232,000 0
20-Apr-2022 3,840.00 3,860.00 3,580.00 3,690.00 25,532,300 0
19-Apr-2022 3,850.00 3,890.00 3,780.00 3,840.00 9,301,400 0
18-Apr-2022 3,820.00 3,920.00 3,800.00 3,850.00 19,311,600 0
14-Apr-2022 3,820.00 3,880.00 3,800.00 3,820.00 15,108,500 0
13-Apr-2022 3,610.00 3,860.00 3,600.00 3,810.00 16,102,900 0
12-Apr-2022 3,800.00 3,870.00 3,560.00 3,590.00 23,600,400 0
11-Apr-2022 3,520.00 3,970.00 3,500.00 3,800.00 60,359,100 0
08-Apr-2022 3,060.00 3,770.00 3,060.00 3,510.00 67,848,300 0
07-Apr-2022 3,060.00 3,100.00 2,970.00 3,060.00 18,833,100 0
06-Apr-2022 2,910.00 3,060.00 2,900.00 3,050.00 42,413,500 0
05-Apr-2022 2,810.00 2,920.00 2,810.00 2,900.00 24,660,100 0
04-Apr-2022 2,810.00 2,830.00 2,780.00 2,800.00 6,348,500 0
01-Apr-2022 2,730.00 2,830.00 2,710.00 2,800.00 17,302,300 0
31-Mar-2022 2,680.00 2,730.00 2,660.00 2,730.00 7,857,900 0
30-Mar-2022 2,790.00 2,800.00 2,650.00 2,680.00 22,895,500 0
29-Mar-2022 2,890.00 2,900.00 2,780.00 2,790.00 12,404,400 0
28-Mar-2022 2,870.00 2,890.00 2,840.00 2,880.00 6,376,400 0
25-Mar-2022 2,850.00 2,900.00 2,830.00 2,860.00 8,010,800 0
24-Mar-2022 2,900.00 2,930.00 2,830.00 2,850.00 13,826,600 0
23-Mar-2022 2,830.00 2,890.00 2,800.00 2,880.00 14,052,100 0
22-Mar-2022 2,740.00 2,830.00 2,730.00 2,820.00 12,308,600 0
21-Mar-2022 2,760.00 2,780.00 2,720.00 2,730.00 6,214,300 0
18-Mar-2022 2,780.00 2,790.00 2,740.00 2,760.00 6,664,900 0
17-Mar-2022 2,820.00 2,830.00 2,770.00 2,770.00 5,347,700 0
16-Mar-2022 2,770.00 2,840.00 2,760.00 2,810.00 10,158,300 0
15-Mar-2022 2,800.00 2,850.00 2,760.00 2,760.00 20,515,300 0
14-Mar-2022 2,730.00 2,820.00 2,720.00 2,780.00 15,598,700 0
11-Mar-2022 2,780.00 2,830.00 2,710.00 2,710.00 13,987,800 0
10-Mar-2022 2,900.00 2,920.00 2,730.00 2,780.00 18,380,500 0