PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,810.00
-90.00 (-4.74%)
Aug 29, 2025, 11:29 AM WIB

IDX:SRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,890.001,890.001,845.001,865.00--1.84%23,568,600
Aug 28, 20252,000.002,030.001,890.001,900.001,900.00-3.80%23,477,600
Aug 27, 20251,830.001,980.001,830.001,975.001,975.008.52%22,006,600
Aug 26, 20251,815.001,845.001,800.001,820.001,820.000.28%3,402,100
Aug 25, 20251,815.001,835.001,810.001,815.001,815.000.55%3,552,900
Aug 22, 20251,815.001,835.001,800.001,805.001,805.00-3,381,600
Aug 21, 20251,855.001,855.001,805.001,805.001,805.00-2.70%7,621,000
Aug 20, 20251,850.001,860.001,830.001,855.001,855.000.54%6,342,800
Aug 19, 20251,830.001,865.001,825.001,845.001,845.001.10%5,445,500
Aug 15, 20251,865.001,875.001,825.001,825.001,825.00-2.14%7,850,500
Aug 14, 20251,805.001,865.001,800.001,865.001,865.004.78%9,660,700
Aug 13, 20251,795.001,820.001,765.001,780.001,780.00-0.84%10,740,900
Aug 12, 20251,790.001,855.001,775.001,795.001,795.000.84%13,339,600
Aug 11, 20251,765.001,825.001,765.001,780.001,780.002.01%10,865,900
Aug 8, 20251,830.001,840.001,740.001,745.001,745.00-4.38%22,073,000
Aug 7, 20251,895.001,910.001,825.001,825.001,825.00-3.69%12,309,900
Aug 6, 20251,880.001,920.001,875.001,895.001,895.001.07%5,588,300
Aug 5, 20251,885.001,905.001,875.001,875.001,875.00-5,962,700
Aug 4, 20251,915.001,965.001,875.001,875.001,875.00-2.09%9,854,100
Aug 1, 20251,910.001,925.001,900.001,915.001,915.000.79%3,811,300
Jul 31, 20251,990.002,000.001,900.001,900.001,900.00-1.04%10,230,000
Jul 30, 20251,935.001,960.001,910.001,920.001,920.00-1.54%11,661,400
Jul 29, 20251,970.002,010.001,950.001,950.001,950.00-0.76%8,104,000
Jul 28, 20251,955.002,000.001,955.001,965.001,965.000.77%5,463,500
Jul 25, 20252,000.002,000.001,950.001,950.001,950.00-2.01%6,435,300
Jul 24, 20252,030.002,040.001,980.001,990.001,990.00-1.49%8,299,800
Jul 23, 20251,985.002,080.001,985.002,020.002,020.002.28%18,056,900
Jul 22, 20251,970.002,020.001,945.001,975.001,975.000.77%43,243,400
Jul 21, 20251,870.001,970.001,870.001,960.001,960.006.52%55,743,100
Jul 18, 20251,770.001,860.001,765.001,840.001,840.004.25%27,701,000
Jul 17, 20251,690.001,770.001,680.001,765.001,765.004.75%13,504,100
Jul 16, 20251,710.001,740.001,680.001,685.001,685.00-0.30%8,883,700
Jul 15, 20251,605.001,715.001,595.001,690.001,690.005.63%8,274,600
Jul 14, 20251,625.001,625.001,590.001,600.001,600.00-1.54%7,643,100
Jul 11, 20251,625.001,670.001,625.001,625.001,625.00-6,288,600
Jul 10, 20251,605.001,635.001,600.001,625.001,625.001.25%3,826,100
Jul 9, 20251,620.001,630.001,605.001,605.001,605.00-0.93%1,605,100
Jul 8, 20251,650.001,650.001,600.001,620.001,620.00-0.31%2,743,500
Jul 7, 20251,600.001,630.001,600.001,625.001,625.001.56%1,542,900
Jul 4, 20251,605.001,625.001,580.001,600.001,585.25-1,962,500
Jul 3, 20251,570.001,610.001,570.001,600.001,585.252.89%2,210,900
Jul 2, 20251,585.001,585.001,550.001,555.001,540.66-1.27%3,942,600
Jul 1, 20251,620.001,625.001,575.001,575.001,560.48-2.17%3,339,400
Jun 30, 20251,625.001,635.001,605.001,610.001,595.160.63%4,308,300
Jun 26, 20251,605.001,620.001,595.001,600.001,585.25-1,970,300
Jun 25, 20251,640.001,650.001,600.001,600.001,585.25-1.54%3,025,100
Jun 24, 20251,580.001,635.001,580.001,625.001,610.023.83%3,551,600
Jun 23, 20251,595.001,595.001,550.001,565.001,550.57-2.49%3,525,100
Jun 20, 20251,585.001,620.001,550.001,605.001,590.200.94%6,548,100
Jun 19, 20251,660.001,680.001,550.001,590.001,575.34-3.93%10,861,500