PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,580.00
+75.00 (4.98%)
At close: Dec 30, 2025
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,515.00 | 1,540.00 | 1,510.00 | 1,540.00 | - | 2.33% | 1,935,400 |
| Dec 29, 2025 | 1,485.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,505.00 | 3.08% | 5,925,700 |
| Dec 24, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 1,699,600 |
| Dec 23, 2025 | 1,460.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,007,400 |
| Dec 22, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 3,780,300 |
| Dec 19, 2025 | 1,510.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.68% | 3,340,500 |
| Dec 18, 2025 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 4,000,400 |
| Dec 17, 2025 | 1,520.00 | 1,535.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 9,699,500 |
| Dec 16, 2025 | 1,510.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,490.00 | -1.00% | 4,766,700 |
| Dec 15, 2025 | 1,460.00 | 1,525.00 | 1,440.00 | 1,505.00 | 1,505.00 | 3.08% | 7,011,900 |
| Dec 12, 2025 | 1,505.00 | 1,525.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.99% | 14,788,000 |
| Dec 11, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.33% | 6,956,800 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.89% | 14,824,200 |
| Dec 9, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 8,270,500 |
| Dec 8, 2025 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 7,149,200 |
| Dec 5, 2025 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 1,670,900 |
| Dec 4, 2025 | 1,600.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,595.00 | - | 2,629,700 |
| Dec 3, 2025 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.63% | 2,602,900 |
| Dec 2, 2025 | 1,600.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 2,362,700 |
| Dec 1, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 3,566,100 |
| Nov 28, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | - | 3,571,800 |
| Nov 27, 2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.31% | 2,153,800 |
| Nov 26, 2025 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 1,795,600 |
| Nov 25, 2025 | 1,620.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 3,997,600 |
| Nov 24, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 2,799,800 |
| Nov 21, 2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 1,479,400 |
| Nov 20, 2025 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 2,020,400 |
| Nov 19, 2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.63% | 1,504,200 |
| Nov 18, 2025 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.31% | 2,896,300 |
| Nov 17, 2025 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 5,211,100 |
| Nov 14, 2025 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 1,605.00 | -2.13% | 6,211,300 |
| Nov 13, 2025 | 1,660.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.80% | 4,425,500 |
| Nov 12, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 2,851,200 |
| Nov 11, 2025 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 7,841,800 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 2,722,700 |
| Nov 7, 2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.18% | 3,533,700 |
| Nov 6, 2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3.04% | 5,503,900 |
| Nov 5, 2025 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.66% | 6,854,200 |
| Nov 4, 2025 | 1,735.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.59% | 3,540,200 |
| Nov 3, 2025 | 1,700.00 | 1,765.00 | 1,680.00 | 1,735.00 | 1,735.00 | 0.87% | 5,630,600 |
| Oct 31, 2025 | 1,740.00 | 1,765.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.15% | 3,234,800 |
| Oct 30, 2025 | 1,760.00 | 1,785.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.57% | 7,633,100 |
| Oct 29, 2025 | 1,720.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 12,544,200 |
| Oct 28, 2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.41% | 6,393,300 |
| Oct 27, 2025 | 1,650.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.61% | 3,854,300 |
| Oct 24, 2025 | 1,645.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.61% | 2,485,400 |
| Oct 23, 2025 | 1,665.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.80% | 6,878,900 |
| Oct 22, 2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.76% | 4,792,200 |
| Oct 21, 2025 | 1,665.00 | 1,735.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.72% | 8,299,700 |
| Oct 20, 2025 | 1,575.00 | 1,660.00 | 1,575.00 | 1,655.00 | 1,655.00 | 6.09% | 8,089,900 |