PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 32.00
0.00 (0.00%)
Last updated: Aug 13, 2026, 10:55 AM WIB
IDX:SAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 2,587,400 |
| Jul 9, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,281,600 |
| Jul 8, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 4,532,900 |
| Jul 7, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 3,040,300 |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 3,398,200 |
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 1,316,200 |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,457,700 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 961,300 |
| Jun 30, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,055,800 |
| Jun 29, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,034,300 |
| Jun 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 3,120,100 |
| Jun 25, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 172,100 |
| Jun 24, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,874,000 |
| Jun 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 685,900 |
| Jun 22, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,635,800 |
| Jun 19, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 134,300 |
| Jun 18, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 883,900 |
| Jun 17, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,046,700 |
| Jun 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 1,042,700 |
| Jun 12, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 2,740,100 |
| Jun 11, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -7.69% | 3,238,500 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 2,726,500 |
| Jun 9, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 5,674,000 |
| Jun 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 1,500,900 |
| Jun 5, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 2,178,700 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 4,004,800 |
| Jun 3, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 3,264,300 |