Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
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
18-May-2026 29.00 29.00 28.00 29.00 2,404,900 0
15-May-2026 29.00 29.00 29.00 29.00 0 0
14-May-2026 29.00 29.00 29.00 29.00 0 0
13-May-2026 29.00 29.00 29.00 29.00 4,360,800 0
12-May-2026 31.00 31.00 30.00 30.00 2,515,200 0
11-May-2026 28.00 30.00 28.00 30.00 3,013,200 0
08-May-2026 31.00 31.00 28.00 28.00 4,076,000 0
07-May-2026 31.00 31.00 30.00 30.00 2,398,800 0
06-May-2026 31.00 31.00 31.00 31.00 1,985,100 0
05-May-2026 30.00 31.00 30.00 31.00 2,002,900 0
04-May-2026 30.00 30.00 29.00 30.00 2,396,600 0
30-Apr-2026 31.00 31.00 30.00 30.00 3,353,000 0
29-Apr-2026 31.00 31.00 31.00 31.00 3,613,100 0
28-Apr-2026 32.00 32.00 31.00 31.00 991,200 0
27-Apr-2026 32.00 33.00 32.00 32.00 1,189,800 0
24-Apr-2026 33.00 33.00 32.00 32.00 1,942,000 0
23-Apr-2026 32.00 34.00 32.00 34.00 6,667,100 0
22-Apr-2026 31.00 31.00 31.00 31.00 2,914,600 0
21-Apr-2026 31.00 31.00 31.00 31.00 1,473,500 0
20-Apr-2026 32.00 32.00 30.00 31.00 4,682,400 0
17-Apr-2026 32.00 33.00 32.00 32.00 1,929,500 0
16-Apr-2026 30.00 31.00 30.00 31.00 4,178,900 0
15-Apr-2026 31.00 31.00 30.00 30.00 5,982,400 0
14-Apr-2026 30.00 31.00 30.00 31.00 1,886,300 0
13-Apr-2026 30.00 31.00 30.00 30.00 4,213,900 0
10-Apr-2026 30.00 31.00 30.00 31.00 290,700 0
09-Apr-2026 31.00 31.00 31.00 31.00 595,800 0
08-Apr-2026 31.00 31.00 31.00 31.00 1,244,900 0
07-Apr-2026 33.00 33.00 31.00 31.00 1,762,000 0
06-Apr-2026 33.00 33.00 33.00 33.00 1,144,500 0
02-Apr-2026 34.00 34.00 33.00 33.00 6,286,200 0
01-Apr-2026 29.00 31.00 29.00 31.00 3,299,400 0
31-Mar-2026 30.00 30.00 29.00 29.00 1,888,300 0
30-Mar-2026 31.00 31.00 29.00 30.00 2,691,800 0
27-Mar-2026 33.00 33.00 32.00 32.00 1,170,700 0
26-Mar-2026 30.00 32.00 30.00 32.00 3,425,700 0
25-Mar-2026 34.00 34.00 32.00 32.00 1,256,200 0
17-Mar-2026 31.00 32.00 31.00 32.00 1,318,000 0
16-Mar-2026 29.00 30.00 29.00 30.00 2,427,200 0
13-Mar-2026 31.00 31.00 30.00 30.00 2,024,600 0
12-Mar-2026 32.00 33.00 32.00 33.00 1,255,300 0
11-Mar-2026 34.00 34.00 32.00 33.00 2,108,600 0
10-Mar-2026 33.00 34.00 33.00 34.00 1,106,800 0
09-Mar-2026 33.00 33.00 33.00 33.00 4,054,500 0
06-Mar-2026 34.00 35.00 33.00 35.00 2,869,400 0
05-Mar-2026 34.00 35.00 34.00 35.00 4,250,100 0