Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
09-Oct-2026 32.00 34.00 32.00 32.00 26,145,300 0
08-Oct-2026 32.00 35.00 32.00 32.00 70,387,300 0
07-Oct-2026 32.00 34.00 30.00 33.00 32,360,900 0
06-Oct-2026 31.00 34.00 30.00 32.00 18,579,400 0
05-Oct-2026 29.00 32.00 28.00 31.00 13,937,200 0
02-Oct-2026 30.00 30.00 27.00 30.00 18,474,100 0
01-Oct-2026 30.00 32.00 28.00 30.00 22,292,300 0
30-Sep-2026 32.00 34.00 29.00 30.00 33,195,000 0
29-Sep-2026 36.00 38.00 33.00 33.00 61,918,100 0
28-Sep-2026 37.00 40.00 33.00 38.00 158,117,100 0
25-Sep-2026 37.00 37.00 33.00 33.00 37,052,000 0
24-Sep-2026 34.00 34.00 34.00 34.00 12,158,800 0
23-Sep-2026 29.00 31.00 29.00 31.00 6,563,100 0
22-Sep-2026 29.00 30.00 29.00 29.00 3,711,200 0
21-Sep-2026 30.00 30.00 29.00 30.00 2,283,500 0
18-Sep-2026 30.00 30.00 29.00 30.00 3,319,700 0
17-Sep-2026 30.00 31.00 30.00 31.00 2,744,100 0
16-Sep-2026 30.00 31.00 30.00 30.00 2,689,800 0
15-Sep-2026 30.00 31.00 30.00 31.00 1,943,200 0
14-Sep-2026 31.00 32.00 30.00 30.00 3,987,400 0
11-Sep-2026 32.00 32.00 31.00 32.00 5,131,900 0
10-Sep-2026 37.00 37.00 33.00 33.00 15,397,700 0
09-Sep-2026 30.00 34.00 30.00 34.00 14,390,800 0
08-Sep-2026 30.00 31.00 30.00 31.00 3,569,100 0
07-Sep-2026 29.00 31.00 29.00 31.00 3,520,700 0
04-Sep-2026 30.00 30.00 29.00 29.00 1,898,000 0
03-Sep-2026 29.00 30.00 28.00 30.00 3,420,200 0
02-Sep-2026 29.00 29.00 28.00 29.00 2,130,100 0
01-Sep-2026 29.00 29.00 29.00 29.00 1,586,800 0
31-Aug-2026 29.00 29.00 28.00 29.00 1,357,700 0
28-Aug-2026 29.00 29.00 29.00 29.00 878,300 0
27-Aug-2026 29.00 29.00 28.00 28.00 1,228,100 0
26-Aug-2026 28.00 29.00 28.00 28.00 4,405,400 0
24-Aug-2026 30.00 30.00 30.00 30.00 2,506,200 0
21-Aug-2026 30.00 31.00 30.00 31.00 3,140,600 0
20-Aug-2026 30.00 30.00 30.00 30.00 3,823,200 0
19-Aug-2026 31.00 31.00 30.00 30.00 2,094,000 0
18-Aug-2026 31.00 31.00 30.00 30.00 2,695,500 0
14-Aug-2026 32.00 32.00 31.00 31.00 4,083,600 0
13-Aug-2026 32.00 32.00 32.00 32.00 2,521,600 0
12-Aug-2026 32.00 32.00 32.00 32.00 4,767,000 0
11-Aug-2026 32.00 32.00 32.00 32.00 3,911,200 0
10-Aug-2026 33.00 33.00 32.00 33.00 3,713,200 0
07-Aug-2026 32.00 32.00 32.00 32.00 2,110,800 0
06-Aug-2026 32.00 33.00 31.00 33.00 3,736,800 0
05-Aug-2026 32.00 33.00 32.00 32.00 3,382,300 0
04-Aug-2026 34.00 34.00 32.00 32.00 8,979,800 0
03-Aug-2026 38.00 38.00 35.00 35.00 11,371,100 0
31-Jul-2026 32.00 35.00 32.00 35.00 7,272,100 0
30-Jul-2026 33.00 33.00 31.00 32.00 746,200 0
29-Jul-2026 33.00 33.00 32.00 33.00 658,300 0
28-Jul-2026 34.00 34.00 33.00 33.00 684,300 0
27-Jul-2026 33.00 35.00 33.00 33.00 1,157,500 0
24-Jul-2026 34.00 34.00 32.00 33.00 1,225,700 0
23-Jul-2026 34.00 35.00 34.00 34.00 3,004,500 0
22-Jul-2026 35.00 35.00 34.00 34.00 1,464,000 0
21-Jul-2026 35.00 35.00 34.00 35.00 2,307,900 0
20-Jul-2026 37.00 37.00 34.00 34.00 7,517,700 0
17-Jul-2026 37.00 37.00 37.00 37.00 4,125,100 0
16-Jul-2026 31.00 35.00 31.00 35.00 8,364,100 0
15-Jul-2026 39.00 39.00 33.00 33.00 25,627,100 0
14-Jul-2026 36.00 36.00 36.00 36.00 7,768,200 0
13-Jul-2026 33.00 33.00 33.00 33.00 4,958,900 0
10-Jul-2026 29.00 30.00 29.00 30.00 3,788,500 0
09-Jul-2026 29.00 29.00 28.00 28.00 2,281,600 0
08-Jul-2026 29.00 29.00 28.00 29.00 4,532,900 0
07-Jul-2026 25.00 27.00 25.00 27.00 3,040,300 0
06-Jul-2026 25.00 25.00 25.00 25.00 3,398,200 0
03-Jul-2026 23.00 23.00 23.00 23.00 1,316,200 0
02-Jul-2026 21.00 21.00 21.00 21.00 1,457,700 0
01-Jul-2026 20.00 20.00 20.00 20.00 961,300 0
30-Jun-2026 21.00 21.00 20.00 20.00 4,055,800 0
29-Jun-2026 22.00 23.00 22.00 22.00 1,034,300 0
26-Jun-2026 23.00 23.00 23.00 23.00 3,120,100 0
25-Jun-2026 24.00 25.00 24.00 25.00 172,100 0
24-Jun-2026 25.00 26.00 24.00 24.00 1,874,000 0
23-Jun-2026 25.00 26.00 25.00 26.00 685,900 0
22-Jun-2026 26.00 27.00 25.00 25.00 1,635,800 0
19-Jun-2026 27.00 27.00 26.00 27.00 134,300 0
18-Jun-2026 27.00 28.00 27.00 27.00 883,900 0
17-Jun-2026 28.00 28.00 27.00 27.00 1,046,700 0
15-Jun-2026 28.00 28.00 28.00 28.00 1,042,700 0
12-Jun-2026 26.00 26.00 25.00 26.00 2,740,100 0
11-Jun-2026 27.00 27.00 24.00 24.00 3,238,500 0
10-Jun-2026 26.00 26.00 26.00 26.00 2,726,500 0
09-Jun-2026 22.00 24.00 22.00 24.00 5,674,000 0
08-Jun-2026 23.00 23.00 23.00 23.00 1,500,900 0
05-Jun-2026 27.00 27.00 25.00 25.00 2,178,700 0
04-Jun-2026 27.00 27.00 27.00 27.00 4,004,800 0
03-Jun-2026 32.00 32.00 30.00 30.00 3,264,300 0
02-Jun-2026 34.00 34.00 33.00 33.00 5,135,700 0
29-May-2026 32.00 35.00 32.00 34.00 8,248,800 0
28-May-2026 32.00 32.00 32.00 32.00 0 0
27-May-2026 32.00 32.00 32.00 32.00 0 0
26-May-2026 34.00 34.00 32.00 32.00 2,963,500 0
25-May-2026 30.00 34.00 30.00 34.00 6,090,400 0
22-May-2026 30.00 31.00 30.00 31.00 1,316,500 0
21-May-2026 34.00 34.00 29.00 30.00 11,110,700 0
20-May-2026 30.00 31.00 30.00 31.00 8,898,500 0
19-May-2026 29.00 29.00 29.00 29.00 9,651,900 0