PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,655.00
+95.00 (6.09%)
Oct 20, 2025, 4:14 PM WIB
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,630.00 | 1,645.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.29% | 8,492,100 |
| Oct 16, 2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 5,335,900 |
| Oct 15, 2025 | 1,705.00 | 1,720.00 | 1,620.00 | 1,630.00 | 1,630.00 | -4.12% | 10,949,100 |
| Oct 14, 2025 | 1,755.00 | 1,810.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 14,383,700 |
| Oct 13, 2025 | 1,760.00 | 1,795.00 | 1,740.00 | 1,745.00 | 1,745.00 | -1.97% | 6,426,500 |
| Oct 10, 2025 | 1,805.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.39% | 6,618,300 |
| Oct 9, 2025 | 1,910.00 | 1,925.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.73% | 23,564,500 |
| Oct 8, 2025 | 1,780.00 | 1,875.00 | 1,745.00 | 1,875.00 | 1,875.00 | 5.63% | 16,221,300 |
| Oct 7, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,775.00 | 1,775.00 | 2.31% | 8,953,900 |
| Oct 6, 2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 3,818,800 |
| Oct 3, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 4,944,100 |
| Oct 2, 2025 | 1,745.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 5,520,400 |
| Oct 1, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,745.00 | -0.85% | 6,825,900 |
| Sep 30, 2025 | 1,800.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | 5,131,300 |
| Sep 29, 2025 | 1,820.00 | 1,825.00 | 1,755.00 | 1,790.00 | 1,790.00 | - | 8,086,600 |
| Sep 26, 2025 | 1,770.00 | 1,810.00 | 1,755.00 | 1,790.00 | 1,790.00 | 1.42% | 10,967,200 |
| Sep 25, 2025 | 1,885.00 | 1,895.00 | 1,765.00 | 1,765.00 | 1,765.00 | -6.12% | 19,145,200 |
| Sep 24, 2025 | 1,935.00 | 1,940.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.59% | 11,373,300 |
| Sep 23, 2025 | 2,000.00 | 2,020.00 | 1,910.00 | 1,930.00 | 1,930.00 | -2.53% | 19,930,900 |
| Sep 22, 2025 | 1,980.00 | 1,995.00 | 1,945.00 | 1,980.00 | 1,980.00 | 1.80% | 12,238,900 |
| Sep 19, 2025 | 1,950.00 | 2,020.00 | 1,910.00 | 1,945.00 | 1,945.00 | 0.26% | 17,734,800 |
| Sep 18, 2025 | 1,890.00 | 1,975.00 | 1,875.00 | 1,940.00 | 1,940.00 | 3.19% | 23,838,700 |
| Sep 17, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.59% | 13,565,600 |
| Sep 16, 2025 | 1,925.00 | 1,935.00 | 1,880.00 | 1,930.00 | 1,930.00 | 1.05% | 9,920,700 |
| Sep 15, 2025 | 1,930.00 | 1,960.00 | 1,895.00 | 1,910.00 | 1,910.00 | -0.78% | 7,493,400 |
| Sep 12, 2025 | 1,930.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 6,899,100 |
| Sep 11, 2025 | 1,965.00 | 1,985.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.54% | 9,947,900 |
| Sep 10, 2025 | 2,020.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 7,738,500 |
| Sep 9, 2025 | 2,020.00 | 2,100.00 | 1,915.00 | 2,000.00 | 2,000.00 | - | 29,748,800 |
| Sep 8, 2025 | 2,090.00 | 2,150.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.48% | 32,535,400 |
| Sep 4, 2025 | 1,905.00 | 2,200.00 | 1,905.00 | 2,030.00 | 2,030.00 | 7.12% | 70,362,000 |
| Sep 3, 2025 | 1,900.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,895.00 | 0.80% | 10,294,900 |
| Sep 2, 2025 | 1,820.00 | 1,895.00 | 1,820.00 | 1,880.00 | 1,880.00 | 3.58% | 6,398,400 |
| Sep 1, 2025 | 1,810.00 | 1,860.00 | 1,780.00 | 1,815.00 | 1,815.00 | -2.16% | 8,946,000 |
| Aug 29, 2025 | 1,890.00 | 1,890.00 | 1,805.00 | 1,855.00 | 1,855.00 | -2.37% | 14,632,900 |
| Aug 28, 2025 | 2,000.00 | 2,030.00 | 1,890.00 | 1,900.00 | 1,900.00 | -3.80% | 23,477,600 |
| Aug 27, 2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,975.00 | 1,975.00 | 8.52% | 22,006,600 |
| Aug 26, 2025 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.28% | 3,402,100 |
| Aug 25, 2025 | 1,815.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.55% | 3,552,900 |
| Aug 22, 2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 3,381,600 |
| Aug 21, 2025 | 1,855.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.70% | 7,621,000 |
| Aug 20, 2025 | 1,850.00 | 1,860.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0.54% | 6,342,800 |
| Aug 19, 2025 | 1,830.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.10% | 5,445,500 |
| Aug 15, 2025 | 1,865.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.14% | 7,850,500 |
| Aug 14, 2025 | 1,805.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,865.00 | 4.78% | 9,660,700 |
| Aug 13, 2025 | 1,795.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.84% | 10,740,900 |
| Aug 12, 2025 | 1,790.00 | 1,855.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.84% | 13,339,600 |
| Aug 11, 2025 | 1,765.00 | 1,825.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2.01% | 10,865,900 |
| Aug 8, 2025 | 1,830.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,745.00 | -4.38% | 22,073,000 |
| Aug 7, 2025 | 1,895.00 | 1,910.00 | 1,825.00 | 1,825.00 | 1,825.00 | -3.69% | 12,309,900 |