PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 23.00
+2.00 (9.52%)
At close: Jul 3, 2026
IDX:SAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | - | 9.52% | - |
| 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 |
| Jun 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 5,135,700 |
| May 29, 2026 | 32.00 | 35.00 | 32.00 | 34.00 | 34.00 | 6.25% | 8,248,800 |
| May 26, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,963,500 |
| May 25, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 9.68% | 6,090,400 |
| 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 |