PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 23.00
-1.00 (-4.17%)
At close: Nov 9, 2026
IDX:SAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 10,146,000 |
| Nov 6, 2026 | 21.00 | 26.00 | 21.00 | 24.00 | 24.00 | 9.09% | 37,985,500 |
| Nov 5, 2026 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,431,900 |
| Nov 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,154,600 |
| Nov 3, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 8,904,300 |
| Nov 2, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 15,056,100 |
| Oct 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,106,300 |
| Oct 29, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,833,500 |
| Oct 28, 2026 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 7.41% | 41,714,000 |
| Oct 27, 2026 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 6,567,000 |
| Oct 26, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 7,547,300 |
| Oct 23, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 5,119,500 |
| Oct 22, 2026 | 24.00 | 28.00 | 23.00 | 27.00 | 27.00 | 12.50% | 37,953,800 |
| Oct 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,677,800 |
| Oct 20, 2026 | 22.00 | 26.00 | 22.00 | 25.00 | 25.00 | 8.70% | 15,012,200 |
| Oct 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,995,900 |
| Oct 16, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -14.29% | 24,664,100 |
| Oct 15, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 13,578,800 |
| Oct 14, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 5,440,200 |
| Oct 13, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 13,610,300 |
| Oct 12, 2026 | 33.00 | 33.00 | 29.00 | 30.00 | 30.00 | -6.25% | 24,066,400 |
| Oct 9, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 26,145,300 |
| Oct 8, 2026 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 70,387,300 |
| Oct 7, 2026 | 32.00 | 34.00 | 30.00 | 33.00 | 33.00 | 3.13% | 32,360,900 |
| Oct 6, 2026 | 31.00 | 34.00 | 30.00 | 32.00 | 32.00 | 3.23% | 18,579,400 |
| Oct 5, 2026 | 29.00 | 32.00 | 28.00 | 31.00 | 31.00 | 3.33% | 13,937,200 |
| Oct 2, 2026 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 18,474,100 |
| Oct 1, 2026 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | - | 22,292,300 |
| Sep 30, 2026 | 32.00 | 34.00 | 29.00 | 30.00 | 30.00 | -9.09% | 33,195,000 |
| Sep 29, 2026 | 36.00 | 38.00 | 33.00 | 33.00 | 33.00 | -13.16% | 61,918,100 |
| Sep 28, 2026 | 37.00 | 40.00 | 33.00 | 38.00 | 38.00 | 15.15% | 158,107,700 |
| Sep 25, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -2.94% | 37,052,000 |
| Sep 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 12,158,800 |
| Sep 23, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 6,563,100 |
| Sep 22, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,711,200 |
| 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 |