PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 22.00
+2.00 (10.00%)
At close: Aug 7, 2025, 3:30 PM WIB
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10.00% | 5,273,500 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5.26% | 5,652,600 |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5.56% | 5,742,400 |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5.88% | 7,366,500 |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6.25% | 11,531,100 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6.67% | 3,279,900 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7.14% | 3,985,700 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7.69% | 4,352,300 |
| Jul 28, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | - | 8.33% | 6,202,200 |
| Jul 25, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | - | - | 598,500 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | - | -7.69% | 1,442,800 |
| Jul 23, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | - | 8.33% | 873,500 |
| Jul 22, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | - | - | 999,100 |
| Jul 21, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | - | - | 822,800 |
| Jul 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 443,100 |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | 2,977,800 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 438,300 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | - | - | 2,865,500 |
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 4,255,700 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 475,300 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | - | - | 391,700 |
| Jul 9, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | - | 8.33% | 1,796,900 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | - | - | 3,668,700 |
| Jul 7, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | - | -7.69% | 5,195,500 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 699,800 |
| Jul 3, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | - | - | 506,400 |
| Jul 2, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | - | -7.14% | 965,700 |
| Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 61,800 |
| Jun 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 273,200 |
| Jun 26, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | - | 7.69% | 576,100 |
| Jun 25, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | - | -7.14% | 1,755,100 |
| Jun 24, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | - | 7.69% | 2,108,600 |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 914,600 |
| Jun 20, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | - | - | 743,800 |
| Jun 19, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | - | - | 261,900 |
| Jun 18, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | - | -7.14% | 1,908,100 |
| Jun 17, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | - | - | 548,100 |
| Jun 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 1,428,700 |
| Jun 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 997,800 |
| Jun 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 4,366,600 |
| Jun 11, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | - | -6.67% | 964,200 |
| Jun 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,876,000 |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 1,482,500 |
| Jun 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,539,300 |
| Jun 3, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | - | - | 2,881,900 |
| Jun 2, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | - | -6.25% | 1,312,300 |
| May 28, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | - | - | 1,529,900 |
| May 27, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | - | 6.67% | 1,313,400 |
| May 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -6.25% | 6,189,900 |
| May 23, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | - | -5.88% | 10,546,700 |