Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 34.00 34.00 34.00 34.00 4,089,000 0
08-Dec-2025 34.00 34.00 33.00 34.00 6,349,400 0
05-Dec-2025 33.00 34.00 33.00 34.00 7,759,800 0
04-Dec-2025 32.00 33.00 32.00 32.00 5,135,100 0
03-Dec-2025 32.00 33.00 32.00 33.00 4,028,300 0
02-Dec-2025 34.00 34.00 32.00 33.00 6,638,000 0
01-Dec-2025 31.00 31.00 31.00 31.00 7,024,900 0
28-Nov-2025 30.00 30.00 29.00 29.00 4,608,000 0
27-Nov-2025 29.00 30.00 29.00 29.00 1,700,300 0
26-Nov-2025 29.00 29.00 29.00 29.00 1,510,000 0
25-Nov-2025 30.00 30.00 29.00 29.00 1,882,800 0
24-Nov-2025 30.00 30.00 29.00 29.00 2,827,000 0
21-Nov-2025 31.00 31.00 30.00 30.00 1,883,600 0
20-Nov-2025 30.00 31.00 30.00 31.00 1,161,000 0
19-Nov-2025 29.00 30.00 29.00 30.00 1,948,800 0
18-Nov-2025 29.00 30.00 29.00 30.00 2,567,300 0
17-Nov-2025 30.00 30.00 30.00 30.00 1,976,500 0
14-Nov-2025 30.00 30.00 30.00 30.00 2,410,200 0
13-Nov-2025 31.00 31.00 30.00 30.00 3,970,100 0
12-Nov-2025 32.00 32.00 29.00 31.00 8,588,500 0
11-Nov-2025 34.00 34.00 32.00 32.00 2,724,600 0
10-Nov-2025 32.00 34.00 32.00 34.00 2,084,400 0
07-Nov-2025 31.00 32.00 31.00 32.00 1,982,500 0
06-Nov-2025 30.00 30.00 30.00 30.00 1,838,200 0
05-Nov-2025 33.00 33.00 31.00 31.00 2,716,400 0
04-Nov-2025 33.00 33.00 33.00 33.00 17,093,200 0
03-Nov-2025 26.00 30.00 26.00 30.00 18,395,300 0
31-Oct-2025 31.00 31.00 28.00 28.00 10,238,700 0
30-Oct-2025 31.00 32.00 31.00 31.00 695,800 0
29-Oct-2025 31.00 32.00 31.00 31.00 5,090,200 0
28-Oct-2025 34.00 34.00 32.00 32.00 3,320,500 0
27-Oct-2025 34.00 34.00 33.00 34.00 1,533,300 0
24-Oct-2025 34.00 34.00 34.00 34.00 2,668,300 0
23-Oct-2025 33.00 34.00 33.00 34.00 2,283,300 0
22-Oct-2025 35.00 35.00 34.00 34.00 2,229,800 0
21-Oct-2025 31.00 35.00 31.00 35.00 8,761,400 0
20-Oct-2025 33.00 33.00 32.00 33.00 5,557,600 0
17-Oct-2025 36.00 36.00 35.00 35.00 3,036,200 0
16-Oct-2025 38.00 38.00 35.00 36.00 4,075,500 0
15-Oct-2025 40.00 40.00 36.00 37.00 15,101,100 0
14-Oct-2025 37.00 37.00 37.00 37.00 18,392,000 0
13-Oct-2025 35.00 35.00 34.00 34.00 7,404,200 0
10-Oct-2025 38.00 38.00 35.00 35.00 12,283,100 0
09-Oct-2025 38.00 38.00 38.00 38.00 3,712,800 0
08-Oct-2025 38.00 38.00 37.00 38.00 6,851,800 0
07-Oct-2025 32.00 35.00 32.00 35.00 8,084,100 0