Price History - SRTG

Kembali ke Company
Ticker: SRTG
Company: PT Saratoga Investama Sedaya Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 3,000.00 3,000.00 2,820.00 2,890.00 21,064,600 0
08-Mar-2022 2,980.00 3,080.00 2,910.00 2,980.00 25,953,800 0
07-Mar-2022 3,060.00 3,120.00 2,910.00 2,950.00 24,878,900 0
04-Mar-2022 2,910.00 3,080.00 2,840.00 3,060.00 39,831,500 0
02-Mar-2022 2,740.00 2,910.00 2,720.00 2,880.00 28,912,100 0
01-Mar-2022 2,630.00 2,750.00 2,630.00 2,740.00 10,426,900 0
25-Feb-2022 2,650.00 2,710.00 2,620.00 2,630.00 9,656,600 0
24-Feb-2022 2,770.00 2,810.00 2,650.00 2,650.00 23,308,900 0
23-Feb-2022 2,760.00 2,800.00 2,750.00 2,770.00 6,489,200 0
22-Feb-2022 2,810.00 2,810.00 2,750.00 2,760.00 8,009,500 0
21-Feb-2022 2,730.00 2,860.00 2,720.00 2,810.00 17,433,300 0
18-Feb-2022 2,690.00 2,750.00 2,660.00 2,730.00 6,078,600 0
17-Feb-2022 2,750.00 2,750.00 2,660.00 2,690.00 6,251,100 0
16-Feb-2022 2,630.00 2,760.00 2,630.00 2,740.00 10,706,300 0
15-Feb-2022 2,600.00 2,650.00 2,590.00 2,630.00 3,845,100 0
14-Feb-2022 2,670.00 2,690.00 2,580.00 2,600.00 13,468,500 0
11-Feb-2022 2,700.00 2,730.00 2,650.00 2,660.00 8,856,500 0
10-Feb-2022 2,730.00 2,740.00 2,700.00 2,720.00 5,072,200 0
09-Feb-2022 2,760.00 2,780.00 2,700.00 2,730.00 8,462,400 0
08-Feb-2022 2,770.00 2,790.00 2,730.00 2,760.00 4,451,900 0
07-Feb-2022 2,770.00 2,800.00 2,740.00 2,770.00 7,110,300 0
04-Feb-2022 2,830.00 2,830.00 2,750.00 2,770.00 6,589,400 0
03-Feb-2022 2,830.00 2,850.00 2,760.00 2,830.00 5,098,200 0
02-Feb-2022 2,750.00 2,860.00 2,750.00 2,830.00 6,316,600 0
31-Jan-2022 2,760.00 2,800.00 2,740.00 2,750.00 2,660,100 0
28-Jan-2022 2,760.00 2,770.00 2,690.00 2,760.00 6,327,200 0
27-Jan-2022 2,780.00 2,800.00 2,730.00 2,760.00 3,704,700 0
26-Jan-2022 2,770.00 2,810.00 2,740.00 2,780.00 3,426,600 0
25-Jan-2022 2,830.00 2,840.00 2,760.00 2,770.00 8,584,200 0
24-Jan-2022 2,880.00 2,900.00 2,800.00 2,840.00 6,104,600 0
21-Jan-2022 2,800.00 2,930.00 2,780.00 2,880.00 12,546,600 0
20-Jan-2022 2,740.00 2,840.00 2,730.00 2,800.00 14,886,300 0
19-Jan-2022 2,690.00 2,770.00 2,650.00 2,740.00 10,238,900 0
18-Jan-2022 2,750.00 2,810.00 2,680.00 2,690.00 11,516,000 0
17-Jan-2022 2,840.00 2,840.00 2,750.00 2,760.00 6,354,500 0
14-Jan-2022 2,890.00 2,890.00 2,810.00 2,820.00 6,879,200 0
13-Jan-2022 2,860.00 2,890.00 2,850.00 2,860.00 4,342,000 0
12-Jan-2022 2,890.00 2,920.00 2,850.00 2,860.00 6,208,200 0
11-Jan-2022 2,930.00 3,020.00 2,860.00 2,860.00 32,715,200 0
10-Jan-2022 2,930.00 2,950.00 2,850.00 2,930.00 15,424,200 0
07-Jan-2022 2,810.00 2,930.00 2,800.00 2,900.00 14,782,400 0
06-Jan-2022 2,850.00 2,850.00 2,700.00 2,800.00 22,579,000 0
05-Jan-2022 2,980.00 3,000.00 2,830.00 2,850.00 17,763,100 0
04-Jan-2022 3,050.00 3,110.00 2,970.00 2,970.00 17,434,500 0
03-Jan-2022 2,790.00 3,120.00 2,780.00 3,050.00 30,446,100 0
30-Dec-2021 2,810.00 2,850.00 2,780.00 2,800.00 2,650,100 0