PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
Last updated: Oct 13, 2026, 2:46 PM WIB
IDX:SAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |