Price History - SRTG

Kembali ke Company
Ticker: SRTG
Company: PT Saratoga Investama Sedaya Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 1,560.00 1,595.00 1,560.00 1,580.00 21,340,200 0
05-Jun-2023 1,555.00 1,585.00 1,550.00 1,550.00 18,431,700 0
31-May-2023 1,575.00 1,580.00 1,515.00 1,550.00 21,337,700 0
30-May-2023 1,550.00 1,585.00 1,550.00 1,570.00 15,605,500 0
29-May-2023 1,535.00 1,590.00 1,535.00 1,550.00 20,030,700 0
26-May-2023 1,600.00 1,610.00 1,530.00 1,535.00 25,012,800 0
25-May-2023 1,675.00 1,680.00 1,590.00 1,600.00 19,493,800 0
24-May-2023 1,710.00 1,735.00 1,690.00 1,700.00 22,761,400 0
23-May-2023 1,710.00 1,720.00 1,695.00 1,705.00 21,216,700 0
22-May-2023 1,710.00 1,740.00 1,690.00 1,700.00 18,609,600 0
19-May-2023 1,710.00 1,770.00 1,700.00 1,700.00 19,218,800 0
17-May-2023 1,745.00 1,750.00 1,685.00 1,710.00 20,425,100 0
16-May-2023 1,775.00 1,810.00 1,740.00 1,745.00 19,738,700 0
15-May-2023 1,740.00 1,785.00 1,705.00 1,765.00 15,892,100 0
12-May-2023 1,755.00 1,780.00 1,740.00 1,740.00 11,663,300 0
11-May-2023 1,785.00 1,800.00 1,730.00 1,755.00 15,516,100 0
10-May-2023 1,760.00 1,830.00 1,760.00 1,780.00 18,975,000 0
09-May-2023 1,785.00 1,790.00 1,725.00 1,760.00 17,613,900 0
08-May-2023 1,700.00 1,825.00 1,695.00 1,785.00 25,401,800 0
05-May-2023 1,750.00 1,770.00 1,680.00 1,685.00 16,294,300 0
04-May-2023 1,730.00 1,785.00 1,725.00 1,750.00 12,667,700 0
03-May-2023 1,785.00 1,785.00 1,705.00 1,730.00 26,717,200 0
02-May-2023 1,870.00 1,870.00 1,785.00 1,785.00 20,438,600 0
28-Apr-2023 1,840.00 1,900.00 1,840.00 1,895.00 22,357,800 0
27-Apr-2023 1,895.00 1,915.00 1,835.00 1,835.00 27,286,200 0
26-Apr-2023 1,840.00 1,915.00 1,830.00 1,885.00 23,451,500 0
18-Apr-2023 1,835.00 1,860.00 1,805.00 1,840.00 20,742,800 0
17-Apr-2023 1,880.00 1,905.00 1,835.00 1,835.00 19,903,300 0
14-Apr-2023 1,875.00 1,910.00 1,870.00 1,875.00 19,915,200 0
13-Apr-2023 1,900.00 1,905.00 1,870.00 1,870.00 15,192,600 0
12-Apr-2023 1,920.00 1,930.00 1,900.00 1,900.00 10,249,600 0
11-Apr-2023 1,920.00 1,940.00 1,905.00 1,910.00 13,859,500 0
10-Apr-2023 1,995.00 2,010.00 1,905.00 1,920.00 13,805,000 0
06-Apr-2023 2,010.00 2,030.00 1,995.00 1,995.00 11,245,600 0
05-Apr-2023 2,010.00 2,030.00 2,000.00 2,010.00 15,731,800 0
04-Apr-2023 2,030.00 2,040.00 1,990.00 2,010.00 15,900,300 0
03-Apr-2023 2,000.00 2,020.00 1,995.00 2,010.00 7,783,800 0
31-Mar-2023 1,985.00 1,995.00 1,955.00 1,985.00 11,716,700 0
30-Mar-2023 2,070.00 2,090.00 1,975.00 1,980.00 14,622,900 0
29-Mar-2023 1,990.00 2,060.00 1,980.00 2,060.00 19,838,500 0
28-Mar-2023 1,970.00 2,020.00 1,965.00 1,985.00 15,198,100 0
27-Mar-2023 1,910.00 1,985.00 1,910.00 1,970.00 15,928,400 0
24-Mar-2023 1,950.00 1,990.00 1,905.00 1,905.00 20,101,200 0
21-Mar-2023 1,960.00 2,010.00 1,950.00 1,960.00 18,482,800 0
20-Mar-2023 2,040.00 2,040.00 1,955.00 1,960.00 17,862,200 0
17-Mar-2023 1,910.00 2,040.00 1,910.00 2,040.00 23,481,800 0
16-Mar-2023 1,900.00 1,925.00 1,860.00 1,905.00 18,144,500 0
15-Mar-2023 2,000.00 2,040.00 1,860.00 1,900.00 28,358,900 0
14-Mar-2023 2,140.00 2,160.00 2,000.00 2,000.00 18,711,000 0
13-Mar-2023 2,190.00 2,190.00 2,150.00 2,150.00 9,689,900 0
10-Mar-2023 2,240.00 2,240.00 2,170.00 2,190.00 14,617,100 0
09-Mar-2023 2,230.00 2,250.00 2,220.00 2,250.00 12,943,400 0
08-Mar-2023 2,230.00 2,230.00 2,200.00 2,200.00 11,782,000 0
07-Mar-2023 2,230.00 2,250.00 2,230.00 2,230.00 13,628,700 0
06-Mar-2023 2,280.00 2,300.00 2,230.00 2,230.00 12,295,400 0
03-Mar-2023 2,300.00 2,340.00 2,280.00 2,280.00 13,548,500 0
02-Mar-2023 2,340.00 2,360.00 2,280.00 2,290.00 11,851,300 0
01-Mar-2023 2,360.00 2,380.00 2,320.00 2,340.00 13,986,300 0
28-Feb-2023 2,300.00 2,360.00 2,280.00 2,360.00 16,260,100 0
27-Feb-2023 2,250.00 2,310.00 2,250.00 2,290.00 14,274,000 0
24-Feb-2023 2,240.00 2,260.00 2,230.00 2,240.00 7,966,600 0
23-Feb-2023 2,260.00 2,270.00 2,230.00 2,230.00 14,048,100 0
22-Feb-2023 2,300.00 2,300.00 2,250.00 2,260.00 12,083,200 0
21-Feb-2023 2,270.00 2,310.00 2,270.00 2,300.00 9,915,100 0
20-Feb-2023 2,290.00 2,290.00 2,260.00 2,270.00 12,331,500 0
17-Feb-2023 2,310.00 2,340.00 2,290.00 2,290.00 12,205,400 0
16-Feb-2023 2,330.00 2,350.00 2,310.00 2,310.00 9,849,000 0
15-Feb-2023 2,310.00 2,360.00 2,300.00 2,320.00 12,150,400 0
14-Feb-2023 2,330.00 2,330.00 2,310.00 2,310.00 10,709,400 0
13-Feb-2023 2,260.00 2,330.00 2,260.00 2,310.00 18,459,800 0
10-Feb-2023 2,270.00 2,290.00 2,240.00 2,260.00 15,291,900 0
09-Feb-2023 2,290.00 2,310.00 2,260.00 2,270.00 16,733,700 0
08-Feb-2023 2,320.00 2,330.00 2,290.00 2,290.00 15,775,300 0
07-Feb-2023 2,280.00 2,330.00 2,240.00 2,320.00 18,783,600 0
06-Feb-2023 2,340.00 2,360.00 2,240.00 2,260.00 29,150,300 0
03-Feb-2023 2,400.00 2,430.00 2,330.00 2,340.00 20,418,100 0
02-Feb-2023 2,420.00 2,430.00 2,390.00 2,390.00 13,753,400 0
01-Feb-2023 2,430.00 2,460.00 2,400.00 2,430.00 17,131,800 0
31-Jan-2023 2,450.00 2,480.00 2,430.00 2,430.00 15,855,600 0
30-Jan-2023 2,460.00 2,500.00 2,420.00 2,450.00 13,695,600 0
27-Jan-2023 2,490.00 2,510.00 2,440.00 2,460.00 16,929,600 0
26-Jan-2023 2,400.00 2,510.00 2,370.00 2,470.00 24,890,900 0
25-Jan-2023 2,400.00 2,430.00 2,380.00 2,390.00 11,664,100 0
24-Jan-2023 2,420.00 2,450.00 2,380.00 2,400.00 11,163,500 0
20-Jan-2023 2,420.00 2,460.00 2,410.00 2,420.00 11,378,600 0
19-Jan-2023 2,390.00 2,440.00 2,380.00 2,420.00 9,019,700 0
18-Jan-2023 2,440.00 2,450.00 2,380.00 2,380.00 12,210,200 0
17-Jan-2023 2,360.00 2,460.00 2,350.00 2,430.00 21,499,400 0
16-Jan-2023 2,350.00 2,380.00 2,340.00 2,350.00 12,269,400 0
13-Jan-2023 2,340.00 2,370.00 2,320.00 2,340.00 13,653,700 0
12-Jan-2023 2,340.00 2,380.00 2,320.00 2,340.00 16,721,800 0
11-Jan-2023 2,360.00 2,370.00 2,320.00 2,340.00 11,287,400 0
10-Jan-2023 2,320.00 2,390.00 2,320.00 2,340.00 10,483,400 0
09-Jan-2023 2,360.00 2,400.00 2,300.00 2,310.00 15,622,200 0
06-Jan-2023 2,410.00 2,420.00 2,320.00 2,360.00 15,078,400 0
05-Jan-2023 2,550.00 2,570.00 2,410.00 2,410.00 14,476,100 0
04-Jan-2023 2,520.00 2,580.00 2,520.00 2,550.00 12,645,700 0
03-Jan-2023 2,470.00 2,530.00 2,450.00 2,520.00 12,129,300 0
02-Jan-2023 2,530.00 2,550.00 2,460.00 2,470.00 11,878,100 0
30-Dec-2022 2,510.00 2,550.00 2,500.00 2,530.00 4,060,700 0