PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 30.00
-1.00 (-3.23%)
At close: May 21, 2026
IDX:SAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,316,500 |
| May 21, 2026 | 34.00 | 34.00 | 29.00 | 30.00 | 30.00 | -3.23% | 11,110,700 |
| May 20, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 8,898,500 |
| May 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,651,900 |
| May 18, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,404,900 |
| May 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,360,800 |
| May 12, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,515,200 |
| May 11, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 3,013,200 |
| May 8, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,076,000 |
| May 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,398,800 |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,985,100 |
| May 5, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,002,900 |
| May 4, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,396,600 |
| Apr 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,353,000 |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,613,100 |
| Apr 28, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 991,200 |
| Apr 27, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 1,189,800 |
| Apr 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,942,000 |
| Apr 23, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 6,667,100 |
| Apr 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,914,600 |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,473,500 |
| Apr 20, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 4,682,400 |
| Apr 17, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,929,500 |
| Apr 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 4,178,900 |
| Apr 15, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,982,400 |
| Apr 14, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,886,300 |
| Apr 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,213,900 |
| Apr 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 290,700 |
| Apr 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 595,800 |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,244,900 |
| Apr 7, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 1,762,000 |
| Apr 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,144,500 |
| Apr 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 6.45% | 6,286,200 |
| Apr 1, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 3,299,400 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,888,300 |
| Mar 30, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -6.25% | 2,691,800 |
| Mar 27, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 1,170,700 |
| Mar 26, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 3,425,700 |
| Mar 25, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 1,256,200 |
| Mar 17, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 1,318,000 |
| Mar 16, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,427,200 |
| Mar 13, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 2,024,600 |
| Mar 12, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,255,300 |
| Mar 11, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,108,600 |
| Mar 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,106,800 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 4,054,500 |
| Mar 6, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,869,400 |
| Mar 5, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 4,750,100 |
| Mar 4, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,708,100 |
| Mar 3, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 3,344,300 |