PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,705.00
-30.00 (-1.73%)
At close: Mar 27, 2026
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,735.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.73% | 3,349,800 |
| Mar 26, 2026 | 1,700.00 | 1,810.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2.06% | 17,332,200 |
| Mar 25, 2026 | 1,640.00 | 1,750.00 | 1,630.00 | 1,700.00 | 1,700.00 | 3.34% | 8,289,400 |
| Mar 17, 2026 | 1,650.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,645.00 | 2.49% | 4,752,000 |
| Mar 16, 2026 | 1,590.00 | 1,615.00 | 1,560.00 | 1,605.00 | 1,605.00 | 3.22% | 7,987,600 |
| Mar 13, 2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.64% | 2,125,800 |
| Mar 12, 2026 | 1,555.00 | 1,600.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.64% | 3,778,100 |
| Mar 11, 2026 | 1,570.00 | 1,585.00 | 1,540.00 | 1,555.00 | 1,555.00 | - | 2,438,000 |
| Mar 10, 2026 | 1,545.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | 3.67% | 4,641,100 |
| Mar 9, 2026 | 1,600.00 | 1,605.00 | 1,485.00 | 1,500.00 | 1,500.00 | -7.41% | 21,684,900 |
| Mar 6, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,620.00 | 1,620.00 | -3.28% | 5,031,100 |
| Mar 5, 2026 | 1,675.00 | 1,740.00 | 1,660.00 | 1,675.00 | 1,675.00 | 1.82% | 7,864,300 |
| Mar 4, 2026 | 1,815.00 | 1,815.00 | 1,600.00 | 1,645.00 | 1,645.00 | -9.37% | 32,563,600 |
| Mar 3, 2026 | 1,880.00 | 1,890.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.63% | 15,225,000 |
| Mar 2, 2026 | 1,770.00 | 1,905.00 | 1,770.00 | 1,845.00 | 1,845.00 | 1.37% | 20,188,700 |
| Feb 27, 2026 | 1,790.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,820.00 | 1.68% | 8,802,200 |
| Feb 26, 2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,790.00 | 1,790.00 | -1.38% | 6,006,300 |
| Feb 25, 2026 | 1,775.00 | 1,845.00 | 1,775.00 | 1,815.00 | 1,815.00 | 2.54% | 5,196,600 |
| Feb 24, 2026 | 1,850.00 | 1,865.00 | 1,770.00 | 1,770.00 | 1,770.00 | -4.84% | 8,797,300 |
| Feb 23, 2026 | 1,845.00 | 1,870.00 | 1,795.00 | 1,860.00 | 1,860.00 | 1.09% | 7,529,400 |
| Feb 20, 2026 | 1,855.00 | 1,935.00 | 1,795.00 | 1,840.00 | 1,840.00 | - | 14,208,400 |
| Feb 19, 2026 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 1,840.00 | 3.95% | 22,729,100 |
| Feb 18, 2026 | 1,760.00 | 1,795.00 | 1,730.00 | 1,770.00 | 1,770.00 | 0.28% | 7,588,300 |
| Feb 13, 2026 | 1,725.00 | 1,785.00 | 1,700.00 | 1,765.00 | 1,765.00 | 2.02% | 8,964,400 |
| Feb 12, 2026 | 1,730.00 | 1,745.00 | 1,680.00 | 1,730.00 | 1,730.00 | - | 12,366,300 |
| Feb 11, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 2.06% | 13,526,400 |
| Feb 10, 2026 | 1,645.00 | 1,715.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.04% | 10,283,800 |
| Feb 9, 2026 | 1,660.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.54% | 2,830,700 |
| Feb 6, 2026 | 1,650.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.42% | 7,508,000 |
| Feb 5, 2026 | 1,750.00 | 1,755.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 15,974,700 |
| Feb 4, 2026 | 1,640.00 | 1,715.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4.63% | 11,226,400 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1.25% | 23,788,000 |
| Feb 2, 2026 | 1,765.00 | 1,795.00 | 1,585.00 | 1,600.00 | 1,600.00 | -9.35% | 26,564,100 |
| Jan 30, 2026 | 1,780.00 | 1,810.00 | 1,725.00 | 1,765.00 | 1,765.00 | 2.02% | 18,065,000 |
| Jan 29, 2026 | 1,810.00 | 1,810.00 | 1,540.00 | 1,730.00 | 1,730.00 | -4.42% | 66,957,500 |
| Jan 28, 2026 | 1,825.00 | 1,875.00 | 1,705.00 | 1,810.00 | 1,810.00 | -7.18% | 48,869,800 |
| Jan 27, 2026 | 2,010.00 | 2,030.00 | 1,885.00 | 1,950.00 | 1,950.00 | -2.99% | 25,260,300 |
| Jan 26, 2026 | 1,975.00 | 2,040.00 | 1,930.00 | 2,010.00 | 2,010.00 | 4.42% | 42,083,700 |
| Jan 23, 2026 | 1,950.00 | 1,955.00 | 1,860.00 | 1,925.00 | 1,925.00 | 0.52% | 26,334,500 |
| Jan 22, 2026 | 1,790.00 | 1,965.00 | 1,760.00 | 1,915.00 | 1,915.00 | 6.98% | 57,851,700 |
| Jan 21, 2026 | 1,825.00 | 1,830.00 | 1,760.00 | 1,790.00 | 1,790.00 | -1.92% | 11,152,200 |
| Jan 20, 2026 | 1,825.00 | 1,840.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.55% | 18,594,900 |
| Jan 19, 2026 | 1,860.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.27% | 19,621,900 |
| Jan 15, 2026 | 1,840.00 | 1,840.00 | 1,785.00 | 1,820.00 | 1,820.00 | - | 15,175,100 |
| Jan 14, 2026 | 1,900.00 | 1,915.00 | 1,810.00 | 1,820.00 | 1,820.00 | -3.45% | 26,895,100 |
| Jan 13, 2026 | 1,635.00 | 1,895.00 | 1,630.00 | 1,885.00 | 1,885.00 | 16.00% | 93,432,400 |
| Jan 12, 2026 | 1,640.00 | 1,665.00 | 1,575.00 | 1,625.00 | 1,625.00 | -0.31% | 13,094,500 |
| Jan 9, 2026 | 1,610.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.24% | 8,298,700 |
| Jan 8, 2026 | 1,710.00 | 1,775.00 | 1,605.00 | 1,610.00 | 1,610.00 | -3.88% | 26,751,400 |
| Jan 7, 2026 | 1,650.00 | 1,685.00 | 1,630.00 | 1,675.00 | 1,675.00 | 2.13% | 18,895,400 |