Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 34.00 34.00 33.00 33.00 4,708,100 0
03-Mar-2026 35.00 36.00 35.00 36.00 3,344,300 0
02-Mar-2026 35.00 36.00 35.00 36.00 5,023,500 0
27-Feb-2026 35.00 35.00 35.00 35.00 5,961,200 0
26-Feb-2026 35.00 35.00 33.00 33.00 6,028,300 0
25-Feb-2026 35.00 35.00 34.00 35.00 6,014,400 0
24-Feb-2026 35.00 37.00 35.00 36.00 3,874,900 0
23-Feb-2026 34.00 36.00 34.00 35.00 4,207,400 0
20-Feb-2026 38.00 38.00 34.00 35.00 4,885,500 0
19-Feb-2026 37.00 37.00 37.00 37.00 11,045,300 0
18-Feb-2026 34.00 34.00 34.00 34.00 0 0
13-Feb-2026 36.00 36.00 34.00 34.00 3,562,600 0
12-Feb-2026 36.00 36.00 35.00 36.00 1,731,400 0
11-Feb-2026 34.00 36.00 34.00 36.00 2,156,300 0
10-Feb-2026 34.00 35.00 34.00 34.00 1,266,200 0
09-Feb-2026 32.00 33.00 32.00 33.00 2,306,900 0
06-Feb-2026 36.00 36.00 34.00 34.00 3,883,800 0
05-Feb-2026 38.00 38.00 37.00 37.00 1,189,400 0
04-Feb-2026 38.00 38.00 38.00 38.00 1,660,900 0
03-Feb-2026 33.00 36.00 33.00 36.00 4,454,500 0
02-Feb-2026 36.00 36.00 33.00 33.00 12,689,600 0
30-Jan-2026 36.00 36.00 36.00 36.00 1,785,900 0
29-Jan-2026 32.00 35.00 32.00 33.00 18,334,000 0
28-Jan-2026 38.00 38.00 35.00 35.00 6,420,300 0
27-Jan-2026 37.00 38.00 37.00 38.00 5,926,300 0
26-Jan-2026 40.00 41.00 37.00 37.00 25,229,100 0
23-Jan-2026 36.00 41.00 36.00 41.00 31,507,000 0
22-Jan-2026 42.00 42.00 40.00 40.00 29,020,200 0
21-Jan-2026 45.00 45.00 44.00 44.00 35,385,600 0
20-Jan-2026 48.00 48.00 48.00 48.00 23,401,300 0
19-Jan-2026 53.00 53.00 53.00 53.00 20,839,900 0
15-Jan-2026 58.00 58.00 58.00 58.00 69,201,200 0
14-Jan-2026 53.00 53.00 53.00 53.00 26,482,600 0
13-Jan-2026 49.00 49.00 49.00 49.00 34,297,800 0
12-Jan-2026 45.00 45.00 45.00 45.00 14,906,600 0
09-Jan-2026 39.00 41.00 39.00 41.00 11,075,200 0
08-Jan-2026 38.00 38.00 37.00 38.00 17,773,700 0
07-Jan-2026 38.00 39.00 38.00 38.00 7,079,600 0
06-Jan-2026 35.00 38.00 35.00 38.00 7,083,400 0
05-Jan-2026 35.00 36.00 35.00 35.00 4,610,200 0
02-Jan-2026 35.00 35.00 35.00 35.00 12,087,900 0
30-Dec-2025 35.00 35.00 35.00 35.00 2,980,100 0
29-Dec-2025 37.00 37.00 35.00 35.00 4,599,500 0
24-Dec-2025 40.00 40.00 37.00 37.00 2,370,900 0
23-Dec-2025 41.00 41.00 37.00 38.00 7,808,400 0
22-Dec-2025 38.00 41.00 38.00 41.00 14,292,300 0
19-Dec-2025 38.00 38.00 38.00 38.00 36,870,000 0
18-Dec-2025 35.00 35.00 35.00 35.00 13,351,500 0
17-Dec-2025 32.00 32.00 31.00 32.00 5,207,900 0
16-Dec-2025 31.00 32.00 31.00 32.00 2,713,700 0
15-Dec-2025 29.00 31.00 29.00 31.00 9,261,100 0
12-Dec-2025 32.00 32.00 31.00 31.00 1,979,700 0
11-Dec-2025 33.00 33.00 31.00 32.00 4,669,500 0
10-Dec-2025 34.00 34.00 33.00 33.00 3,484,300 0