PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,875.00
-40.00 (-2.09%)
Aug 4, 2025, 4:11 PM WIB
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.79% | 3,811,300 |
| Jul 31, 2025 | 1,990.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 10,230,000 |
| Jul 30, 2025 | 1,935.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.54% | 11,661,400 |
| Jul 29, 2025 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 8,104,000 |
| Jul 28, 2025 | 1,955.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.77% | 5,463,500 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 6,435,300 |
| Jul 24, 2025 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.49% | 8,299,800 |
| Jul 23, 2025 | 1,985.00 | 2,080.00 | 1,985.00 | 2,020.00 | 2,020.00 | 2.28% | 18,056,900 |
| Jul 22, 2025 | 1,970.00 | 2,020.00 | 1,945.00 | 1,975.00 | 1,975.00 | 0.77% | 43,243,400 |
| Jul 21, 2025 | 1,870.00 | 1,970.00 | 1,870.00 | 1,960.00 | 1,960.00 | 6.52% | 55,743,100 |
| Jul 18, 2025 | 1,770.00 | 1,860.00 | 1,765.00 | 1,840.00 | 1,840.00 | 4.25% | 27,701,000 |
| Jul 17, 2025 | 1,690.00 | 1,770.00 | 1,680.00 | 1,765.00 | 1,765.00 | 4.75% | 13,504,100 |
| Jul 16, 2025 | 1,710.00 | 1,740.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 8,883,700 |
| Jul 15, 2025 | 1,605.00 | 1,715.00 | 1,595.00 | 1,690.00 | 1,690.00 | 5.63% | 8,274,600 |
| Jul 14, 2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.54% | 7,643,100 |
| Jul 11, 2025 | 1,625.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,625.00 | - | 6,288,600 |
| Jul 10, 2025 | 1,605.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 1.25% | 3,826,100 |
| Jul 9, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.93% | 1,605,100 |
| Jul 8, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.31% | 2,743,500 |
| Jul 7, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | 1.56% | 1,542,900 |
| Jul 4, 2025 | 1,605.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,585.25 | - | 1,962,500 |
| Jul 3, 2025 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,585.25 | 2.89% | 2,210,900 |
| Jul 2, 2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,540.66 | -1.27% | 3,942,600 |
| Jul 1, 2025 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,560.48 | -2.17% | 3,339,400 |
| Jun 30, 2025 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,595.16 | 0.63% | 4,308,300 |
| Jun 26, 2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,585.25 | - | 1,970,300 |
| Jun 25, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,585.25 | -1.54% | 3,025,100 |
| Jun 24, 2025 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,610.02 | 3.83% | 3,551,600 |
| Jun 23, 2025 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,550.57 | -2.49% | 3,525,100 |
| Jun 20, 2025 | 1,585.00 | 1,620.00 | 1,550.00 | 1,605.00 | 1,590.20 | 0.94% | 6,548,100 |
| Jun 19, 2025 | 1,660.00 | 1,680.00 | 1,550.00 | 1,590.00 | 1,575.34 | -3.93% | 10,861,500 |
| Jun 18, 2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,639.74 | -0.90% | 3,838,600 |
| Jun 17, 2025 | 1,700.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,654.60 | -1.76% | 4,434,400 |
| Jun 16, 2025 | 1,625.00 | 1,725.00 | 1,625.00 | 1,700.00 | 1,684.33 | 5.26% | 19,198,700 |
| Jun 13, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,600.11 | - | 4,341,400 |
| Jun 12, 2025 | 1,640.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,600.11 | -1.22% | 3,351,000 |
| Jun 11, 2025 | 1,620.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,619.93 | 1.55% | 6,205,200 |
| Jun 10, 2025 | 1,640.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,595.16 | -1.83% | 8,225,200 |
| Jun 5, 2025 | 1,735.00 | 1,740.00 | 1,610.00 | 1,640.00 | 1,624.88 | -4.37% | 10,997,900 |
| Jun 4, 2025 | 1,690.00 | 1,735.00 | 1,685.00 | 1,715.00 | 1,699.19 | 1.78% | 14,218,800 |
| Jun 3, 2025 | 1,715.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,669.46 | -1.75% | 8,294,700 |
| Jun 2, 2025 | 1,750.00 | 1,750.00 | 1,685.00 | 1,715.00 | 1,699.19 | -2.00% | 12,610,900 |
| May 28, 2025 | 1,805.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,733.87 | -1.69% | 11,071,700 |
| May 27, 2025 | 1,695.00 | 1,795.00 | 1,680.00 | 1,780.00 | 1,763.59 | 5.95% | 21,708,800 |
| May 26, 2025 | 1,725.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,664.51 | -2.04% | 7,046,200 |
| May 23, 2025 | 1,735.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,699.19 | -0.87% | 4,911,400 |
| May 22, 2025 | 1,695.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,714.05 | 2.67% | 8,343,000 |
| May 21, 2025 | 1,750.00 | 1,755.00 | 1,680.00 | 1,685.00 | 1,669.46 | -2.03% | 15,426,800 |
| May 20, 2025 | 1,825.00 | 1,875.00 | 1,710.00 | 1,720.00 | 1,704.14 | -4.97% | 30,899,600 |
| May 19, 2025 | 1,685.00 | 1,880.00 | 1,670.00 | 1,810.00 | 1,793.31 | 8.71% | 38,835,500 |