Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 50,500 0
25-Aug-2023 50.00 50.00 50.00 50.00 107,600 0
24-Aug-2023 50.00 50.00 50.00 50.00 89,800 0
23-Aug-2023 50.00 50.00 50.00 50.00 112,700 0
22-Aug-2023 50.00 50.00 50.00 50.00 49,800 0
21-Aug-2023 50.00 50.00 50.00 50.00 93,500 0
18-Aug-2023 50.00 50.00 50.00 50.00 177,600 0
16-Aug-2023 50.00 50.00 50.00 50.00 63,700 0
15-Aug-2023 50.00 50.00 50.00 50.00 2,298,700 0
14-Aug-2023 50.00 50.00 50.00 50.00 44,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 79,700 0
10-Aug-2023 50.00 50.00 50.00 50.00 246,000 0
09-Aug-2023 50.00 50.00 50.00 50.00 52,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 209,700 0
07-Aug-2023 50.00 50.00 50.00 50.00 40,900 0
04-Aug-2023 50.00 50.00 50.00 50.00 58,300 0
03-Aug-2023 50.00 50.00 50.00 50.00 112,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 159,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 192,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 266,700 0
28-Jul-2023 50.00 50.00 50.00 50.00 14,169,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 74,800 0
26-Jul-2023 50.00 50.00 50.00 50.00 82,200 0
25-Jul-2023 50.00 50.00 50.00 50.00 453,800 0
24-Jul-2023 50.00 50.00 50.00 50.00 230,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 497,800 0
20-Jul-2023 50.00 50.00 50.00 50.00 653,700 0
18-Jul-2023 50.00 50.00 50.00 50.00 431,500 0
17-Jul-2023 50.00 50.00 50.00 50.00 18,330,200 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,326,300 0
13-Jul-2023 50.00 51.00 50.00 50.00 168,570,700 0
12-Jul-2023 50.00 52.00 50.00 50.00 283,608,500 0
11-Jul-2023 50.00 50.00 50.00 50.00 4,373,600 0
10-Jul-2023 50.00 50.00 50.00 50.00 129,390,400 0
07-Jul-2023 54.00 59.00 50.00 50.00 2,358,817,700 0
06-Jul-2023 50.00 55.00 50.00 53.00 1,340,066,800 0
05-Jul-2023 50.00 53.00 50.00 51.00 422,865,400 0
04-Jul-2023 50.00 51.00 50.00 50.00 117,545,400 0
03-Jul-2023 50.00 50.00 50.00 50.00 32,569,300 0
27-Jun-2023 50.00 50.00 50.00 50.00 22,976,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 32,501,100 0
23-Jun-2023 50.00 51.00 50.00 50.00 269,306,300 0
22-Jun-2023 55.00 63.00 50.00 50.00 263,821,404 0
21-Jun-2023 50.00 56.00 50.00 55.00 838,465,100 0
20-Jun-2023 50.00 50.00 50.00 50.00 48,797,500 0
19-Jun-2023 53.00 55.00 50.00 50.00 1,487,763,400 0
16-Jun-2023 51.00 54.00 50.00 53.00 789,956,600 0
15-Jun-2023 58.00 60.00 51.00 51.00 519,182,700 0
14-Jun-2023 50.00 60.00 50.00 60.00 387,762,100 0
13-Jun-2023 65.00 65.00 58.00 58.00 518,661,700 0
12-Jun-2023 78.00 84.00 68.00 68.00 837,252,800 0
09-Jun-2023 73.00 79.00 68.00 79.00 623,401,500 0
08-Jun-2023 92.00 92.00 80.00 80.00 256,247,900 0
07-Jun-2023 111.00 118.00 93.00 93.00 878,480,500 0
06-Jun-2023 95.00 111.00 92.00 109.00 543,645,100 0
05-Jun-2023 111.00 114.00 103.00 103.00 224,187,600 0
31-May-2023 129.00 129.00 121.00 121.00 192,372,000 0
30-May-2023 130.00 139.00 130.00 130.00 561,503,600 0
29-May-2023 139.00 143.00 139.00 139.00 191,001,600 0
26-May-2023 161.00 188.00 149.00 149.00 1,488,838,800 0
25-May-2023 129.00 165.00 128.00 160.00 616,827,600 0
24-May-2023 131.00 131.00 131.00 131.00 27,621,200 0
23-May-2023 140.00 141.00 140.00 140.00 83,279,800 0
22-May-2023 162.00 168.00 150.00 150.00 214,681,700 0
19-May-2023 140.00 173.00 137.00 161.00 719,918,800 0
17-May-2023 142.00 150.00 142.00 142.00 361,199,800 0
16-May-2023 152.00 152.00 152.00 152.00 13,499,700 0
15-May-2023 173.00 173.00 163.00 163.00 14,151,800 0
12-May-2023 175.00 190.00 175.00 175.00 314,160,600 0
11-May-2023 188.00 190.00 188.00 188.00 160,414,200 0
10-May-2023 216.00 228.00 202.00 202.00 250,036,000 0
09-May-2023 220.00 232.00 210.00 216.00 508,275,800 0
08-May-2023 208.00 224.00 208.00 224.00 408,602,000 0
05-May-2023 222.00 242.00 222.00 222.00 435,118,200 0
04-May-2023 260.00 290.00 238.00 238.00 425,092,500 0
03-May-2023 199.00 254.00 197.00 254.00 500,263,500 0
02-May-2023 204.00 210.00 204.00 204.00 306,710,300 0
28-Apr-2023 238.00 260.00 218.00 218.00 392,137,800 0
27-Apr-2023 216.00 252.00 216.00 234.00 129,569,600 0
26-Apr-2023 232.00 232.00 232.00 232.00 22,357,700 0
18-Apr-2023 248.00 248.00 248.00 248.00 39,136,200 0
17-Apr-2023 266.00 266.00 266.00 266.00 56,996,500 0
14-Apr-2023 284.00 286.00 284.00 284.00 120,659,800 0
13-Apr-2023 328.00 362.00 304.00 304.00 343,008,600 0
12-Apr-2023 300.00 332.00 300.00 326.00 392,776,600 0
11-Apr-2023 346.00 362.00 322.00 322.00 479,887,300 0
10-Apr-2023 392.00 408.00 346.00 346.00 359,934,700 0
06-Apr-2023 372.00 372.00 372.00 372.00 55,874,800 0
05-Apr-2023 438.00 458.00 398.00 398.00 123,028,800 0
04-Apr-2023 360.00 426.00 348.00 426.00 480,123,000 0
03-Apr-2023 300.00 342.00 290.00 342.00 382,979,600 0
31-Mar-2023 274.00 274.00 274.00 274.00 94,408,800 0
30-Mar-2023 332.00 382.00 294.00 294.00 316,106,300 0
29-Mar-2023 272.00 316.00 268.00 316.00 548,704,900 0
28-Mar-2023 218.00 254.00 208.00 254.00 402,417,100 0
27-Mar-2023 165.00 204.00 147.00 204.00 724,474,500 0
24-Mar-2023 113.00 152.00 110.00 152.00 799,636,400 0
21-Mar-2023 119.00 122.00 108.00 113.00 482,872,600 0
20-Mar-2023 107.00 128.00 107.00 116.00 831,792,300 0
17-Mar-2023 114.00 114.00 114.00 114.00 80,663,500 0