PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,665.00
-45.00 (-2.63%)
May 13, 2026, 4:14 PM WIB
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,665.00 | -2.63% | 2,677,000 |
| May 12, 2026 | 1,700.00 | 1,715.00 | 1,640.00 | 1,710.00 | 1,710.00 | 0.59% | 5,757,200 |
| May 11, 2026 | 1,690.00 | 1,720.00 | 1,625.00 | 1,700.00 | 1,700.00 | 0.59% | 7,228,900 |
| May 8, 2026 | 1,785.00 | 1,790.00 | 1,680.00 | 1,690.00 | 1,690.00 | -4.79% | 9,372,100 |
| May 7, 2026 | 1,790.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,775.00 | -0.84% | 6,937,900 |
| May 6, 2026 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,790.00 | -1.92% | 5,658,000 |
| May 5, 2026 | 1,850.00 | 1,870.00 | 1,810.00 | 1,825.00 | 1,825.00 | -0.82% | 11,952,000 |
| May 4, 2026 | 1,795.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,840.00 | 2.51% | 9,042,200 |
| Apr 30, 2026 | 1,840.00 | 1,845.00 | 1,720.00 | 1,795.00 | 1,795.00 | -2.45% | 15,337,100 |
| Apr 29, 2026 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.27% | 10,853,200 |
| Apr 28, 2026 | 1,815.00 | 1,885.00 | 1,790.00 | 1,835.00 | 1,835.00 | 1.38% | 23,570,100 |
| Apr 27, 2026 | 1,760.00 | 1,830.00 | 1,755.00 | 1,810.00 | 1,810.00 | 3.13% | 10,834,600 |
| Apr 24, 2026 | 1,785.00 | 1,785.00 | 1,720.00 | 1,755.00 | 1,755.00 | -0.85% | 6,447,900 |
| Apr 23, 2026 | 1,785.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 6,044,400 |
| Apr 22, 2026 | 1,760.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,775.00 | 0.85% | 10,597,600 |
| Apr 21, 2026 | 1,775.00 | 1,800.00 | 1,730.00 | 1,760.00 | 1,760.00 | -1.40% | 8,912,300 |
| Apr 20, 2026 | 1,815.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.83% | 5,321,200 |
| Apr 17, 2026 | 1,815.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.28% | 3,966,600 |
| Apr 16, 2026 | 1,820.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,805.00 | - | 5,626,400 |
| Apr 15, 2026 | 1,850.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.84% | 20,548,500 |
| Apr 14, 2026 | 1,745.00 | 1,800.00 | 1,745.00 | 1,790.00 | 1,790.00 | 2.87% | 9,764,100 |
| Apr 13, 2026 | 1,710.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.16% | 4,286,900 |
| Apr 10, 2026 | 1,720.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 3,886,200 |
| Apr 9, 2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,720.00 | 1,720.00 | -2.27% | 7,848,900 |
| Apr 8, 2026 | 1,705.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,760.00 | 4.14% | 8,138,700 |
| Apr 7, 2026 | 1,705.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.88% | 1,872,900 |
| Apr 6, 2026 | 1,765.00 | 1,765.00 | 1,705.00 | 1,705.00 | 1,705.00 | -3.94% | 3,339,500 |
| Apr 2, 2026 | 1,765.00 | 1,780.00 | 1,670.00 | 1,775.00 | 1,775.00 | 0.57% | 10,223,300 |
| Apr 1, 2026 | 1,750.00 | 1,785.00 | 1,745.00 | 1,765.00 | 1,765.00 | 1.73% | 5,625,800 |
| Mar 31, 2026 | 1,750.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 7,141,400 |
| Mar 30, 2026 | 1,680.00 | 1,745.00 | 1,655.00 | 1,745.00 | 1,745.00 | 2.35% | 4,146,100 |
| 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% | 4,641,200 |
| 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% | 8,804,600 |
| 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 |