Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 110,200 0
18-Jan-2024 50.00 50.00 50.00 50.00 420,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 20,500 0
16-Jan-2024 50.00 50.00 50.00 50.00 113,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 4,200 0
11-Jan-2024 50.00 50.00 50.00 50.00 3,600 0
10-Jan-2024 50.00 50.00 50.00 50.00 1,400 0
09-Jan-2024 50.00 50.00 50.00 50.00 36,000 0
08-Jan-2024 50.00 50.00 50.00 50.00 3,100 0
05-Jan-2024 50.00 50.00 50.00 50.00 144,900 0
04-Jan-2024 50.00 50.00 50.00 50.00 27,200 0
03-Jan-2024 50.00 50.00 50.00 50.00 17,400 0
02-Jan-2024 50.00 50.00 50.00 50.00 60,200 0
29-Dec-2023 50.00 50.00 50.00 50.00 14,100 0
28-Dec-2023 50.00 50.00 50.00 50.00 11,500 0
27-Dec-2023 50.00 50.00 50.00 50.00 57,900 0
22-Dec-2023 50.00 50.00 50.00 50.00 14,400 0
21-Dec-2023 50.00 50.00 50.00 50.00 18,800 0
20-Dec-2023 50.00 50.00 50.00 50.00 355,700 0
19-Dec-2023 50.00 50.00 50.00 50.00 14,800 0
18-Dec-2023 50.00 50.00 50.00 50.00 24,300 0
15-Dec-2023 50.00 50.00 50.00 50.00 3,400 0
14-Dec-2023 50.00 50.00 50.00 50.00 23,600 0
13-Dec-2023 50.00 50.00 50.00 50.00 35,600 0
12-Dec-2023 50.00 50.00 50.00 50.00 10,100 0
11-Dec-2023 50.00 50.00 50.00 50.00 23,700 0
08-Dec-2023 50.00 50.00 50.00 50.00 83,200 0
07-Dec-2023 50.00 50.00 50.00 50.00 7,800 0
06-Dec-2023 50.00 50.00 50.00 50.00 36,600 0
05-Dec-2023 50.00 50.00 50.00 50.00 39,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 6,500 0
01-Dec-2023 50.00 50.00 50.00 50.00 5,400 0
30-Nov-2023 50.00 50.00 50.00 50.00 2,700 0
29-Nov-2023 50.00 50.00 50.00 50.00 52,700 0
28-Nov-2023 50.00 50.00 50.00 50.00 2,039,000 0
27-Nov-2023 50.00 50.00 50.00 50.00 11,100 0
24-Nov-2023 50.00 50.00 50.00 50.00 8,900 0
23-Nov-2023 50.00 50.00 50.00 50.00 251,800 0
22-Nov-2023 50.00 50.00 50.00 50.00 316,000 0
21-Nov-2023 50.00 50.00 50.00 50.00 59,300 0
20-Nov-2023 50.00 50.00 50.00 50.00 7,100 0
17-Nov-2023 50.00 50.00 50.00 50.00 7,100 0
16-Nov-2023 50.00 50.00 50.00 50.00 5,600 0
15-Nov-2023 50.00 50.00 50.00 50.00 45,700 0
14-Nov-2023 50.00 50.00 50.00 50.00 9,000 0
13-Nov-2023 50.00 50.00 50.00 50.00 53,000 0
10-Nov-2023 50.00 50.00 50.00 50.00 3,300 0
09-Nov-2023 50.00 50.00 50.00 50.00 23,600 0
08-Nov-2023 50.00 50.00 50.00 50.00 15,500 0
07-Nov-2023 50.00 50.00 50.00 50.00 3,700 0
06-Nov-2023 50.00 50.00 50.00 50.00 15,300 0
03-Nov-2023 50.00 50.00 50.00 50.00 10,400 0
02-Nov-2023 50.00 50.00 50.00 50.00 25,800 0
01-Nov-2023 50.00 50.00 50.00 50.00 116,400 0
31-Oct-2023 50.00 50.00 50.00 50.00 43,900 0
30-Oct-2023 50.00 50.00 50.00 50.00 36,900 0
27-Oct-2023 50.00 50.00 50.00 50.00 43,500 0
26-Oct-2023 50.00 50.00 50.00 50.00 18,900 0
25-Oct-2023 50.00 50.00 50.00 50.00 59,700 0
24-Oct-2023 50.00 50.00 50.00 50.00 178,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 59,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 14,200 0
19-Oct-2023 50.00 50.00 50.00 50.00 263,100 0
18-Oct-2023 50.00 50.00 50.00 50.00 47,300 0
17-Oct-2023 50.00 50.00 50.00 50.00 11,800 0
16-Oct-2023 50.00 50.00 50.00 50.00 37,900 0
13-Oct-2023 50.00 50.00 50.00 50.00 62,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 46,300 0
11-Oct-2023 50.00 50.00 50.00 50.00 6,500 0
10-Oct-2023 50.00 50.00 50.00 50.00 5,370,000 0
09-Oct-2023 50.00 50.00 50.00 50.00 2,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 10,800 0
05-Oct-2023 50.00 50.00 50.00 50.00 6,300 0
04-Oct-2023 50.00 50.00 50.00 50.00 18,200 0
03-Oct-2023 50.00 50.00 50.00 50.00 37,700 0
02-Oct-2023 50.00 50.00 50.00 50.00 38,000 0
29-Sep-2023 50.00 50.00 50.00 50.00 514,100 0
27-Sep-2023 50.00 50.00 50.00 50.00 230,300 0
26-Sep-2023 50.00 50.00 50.00 50.00 24,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 50,800 0
22-Sep-2023 50.00 50.00 50.00 50.00 154,900 0
21-Sep-2023 50.00 50.00 50.00 50.00 10,600 0
20-Sep-2023 50.00 50.00 50.00 50.00 36,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 408,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 93,200 0
15-Sep-2023 50.00 50.00 50.00 50.00 227,500 0
14-Sep-2023 50.00 50.00 50.00 50.00 225,100 0
13-Sep-2023 50.00 50.00 50.00 50.00 47,500 0
12-Sep-2023 50.00 50.00 50.00 50.00 52,200 0
11-Sep-2023 50.00 50.00 50.00 50.00 63,400 0
08-Sep-2023 50.00 50.00 50.00 50.00 64,400 0
07-Sep-2023 50.00 50.00 50.00 50.00 37,400 0
06-Sep-2023 50.00 50.00 50.00 50.00 168,700 0
05-Sep-2023 50.00 50.00 50.00 50.00 38,300 0
04-Sep-2023 50.00 50.00 50.00 50.00 58,300 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,040,600 0
31-Aug-2023 50.00 50.00 50.00 50.00 146,600 0
30-Aug-2023 50.00 50.00 50.00 50.00 395,300 0
29-Aug-2023 50.00 50.00 50.00 50.00 283,800 0