PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 29.00
-1.00 (-3.33%)
At close: Sep 22, 2026
IDX:SAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | - | - | - |
| Sep 21, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,283,500 |
| Sep 18, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,319,700 |
| Sep 17, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,729,100 |
| Sep 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,612,100 |
| Sep 15, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,943,200 |
| Sep 14, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 3,987,400 |
| Sep 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,131,900 |
| Sep 10, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -2.94% | 15,397,700 |
| Sep 9, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 9.68% | 14,390,800 |
| Sep 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,569,100 |
| Sep 7, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 3,520,700 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,898,000 |
| Sep 3, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 3,420,200 |
| Sep 2, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,130,100 |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,586,800 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 1,357,700 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 878,300 |
| Aug 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,228,100 |
| Aug 26, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,405,400 |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,029,300 |
| Aug 21, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 3,140,600 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,823,200 |
| Aug 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,094,000 |
| Aug 18, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,695,500 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,083,600 |
| Aug 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,521,600 |
| Aug 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,767,000 |
| Aug 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,911,200 |
| Aug 10, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,713,200 |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,110,800 |
| Aug 6, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 3,736,800 |
| Aug 5, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 3,382,300 |
| Aug 4, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 8,979,800 |
| Aug 3, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | - | 11,371,100 |
| Jul 31, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 7,272,100 |
| Jul 30, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 746,200 |
| Jul 29, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 658,300 |
| Jul 28, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 684,300 |
| Jul 27, 2026 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 1,157,500 |
| Jul 24, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,225,700 |
| Jul 23, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 3,004,500 |
| Jul 22, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,464,000 |
| Jul 21, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 2,307,900 |
| Jul 20, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 7,517,700 |
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 4,125,100 |
| Jul 16, 2026 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 6.06% | 8,364,100 |
| Jul 15, 2026 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | -8.33% | 25,627,100 |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 7,768,200 |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 4,958,900 |