Price History - SAGE

Kembali ke Company
Ticker: SAGE
Company: PT Saptausaha Gemilangindah Tbk
Date Open High Low Close Volume Value
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
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