PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,555.00
+25.00 (1.63%)
Jul 3, 2026, 11:29 AM WIB
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,560.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.92% | 3,212,100 |
| Jul 1, 2026 | 1,570.00 | 1,585.00 | 1,500.00 | 1,560.00 | 1,560.00 | -1.89% | 5,831,900 |
| Jun 30, 2026 | 1,480.00 | 1,590.00 | 1,430.00 | 1,590.00 | 1,590.00 | 7.43% | 4,268,700 |
| Jun 29, 2026 | 1,475.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 731,300 |
| Jun 26, 2026 | 1,485.00 | 1,495.00 | 1,450.00 | 1,475.00 | 1,475.00 | -0.67% | 990,800 |
| Jun 25, 2026 | 1,450.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,485.00 | 3.48% | 2,146,200 |
| Jun 24, 2026 | 1,490.00 | 1,505.00 | 1,435.00 | 1,435.00 | 1,435.00 | -3.37% | 2,222,800 |
| Jun 23, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.33% | 843,300 |
| Jun 22, 2026 | 1,520.00 | 1,530.00 | 1,485.00 | 1,505.00 | 1,505.00 | -0.66% | 1,184,100 |
| Jun 19, 2026 | 1,520.00 | 1,555.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.33% | 2,751,500 |
| Jun 18, 2026 | 1,515.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.33% | 1,769,800 |
| Jun 17, 2026 | 1,515.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1.34% | 3,032,800 |
| Jun 15, 2026 | 1,470.00 | 1,540.00 | 1,470.00 | 1,495.00 | 1,495.00 | 4.18% | 5,997,400 |
| Jun 12, 2026 | 1,400.00 | 1,465.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.24% | 5,120,600 |
| Jun 11, 2026 | 1,370.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1.46% | 4,342,800 |
| Jun 10, 2026 | 1,330.00 | 1,395.00 | 1,305.00 | 1,370.00 | 1,370.00 | 3.40% | 4,389,700 |
| Jun 9, 2026 | 1,250.00 | 1,345.00 | 1,250.00 | 1,325.00 | 1,325.00 | 6.00% | 5,021,500 |
| Jun 8, 2026 | 1,350.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,250.00 | -9.09% | 10,401,400 |
| Jun 5, 2026 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 3,223,400 |
| Jun 4, 2026 | 1,500.00 | 1,500.00 | 1,350.00 | 1,410.00 | 1,410.00 | -4.08% | 5,915,600 |
| Jun 3, 2026 | 1,560.00 | 1,560.00 | 1,415.00 | 1,470.00 | 1,470.00 | -5.77% | 5,571,500 |
| Jun 2, 2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 2,488,000 |
| May 29, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.19% | 5,461,100 |
| May 26, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,541.70 | 1.23% | 4,365,600 |
| May 25, 2026 | 1,645.00 | 1,665.00 | 1,610.00 | 1,625.00 | 1,522.96 | -1.22% | 3,763,100 |
| May 22, 2026 | 1,590.00 | 1,685.00 | 1,565.00 | 1,645.00 | 1,541.70 | 3.46% | 7,272,800 |
| May 21, 2026 | 1,610.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,490.15 | - | 3,665,300 |
| May 20, 2026 | 1,610.00 | 1,655.00 | 1,570.00 | 1,590.00 | 1,490.15 | 0.32% | 7,044,300 |
| May 19, 2026 | 1,680.00 | 1,690.00 | 1,560.00 | 1,585.00 | 1,485.47 | -5.65% | 6,484,100 |
| May 18, 2026 | 1,680.00 | 1,690.00 | 1,625.00 | 1,680.00 | 1,574.50 | 0.90% | 6,443,900 |
| May 13, 2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,560.44 | -2.63% | 2,871,200 |
| May 12, 2026 | 1,700.00 | 1,715.00 | 1,640.00 | 1,710.00 | 1,602.62 | 0.59% | 5,757,200 |
| May 11, 2026 | 1,690.00 | 1,720.00 | 1,625.00 | 1,700.00 | 1,593.25 | 0.59% | 7,228,900 |
| May 8, 2026 | 1,785.00 | 1,790.00 | 1,680.00 | 1,690.00 | 1,583.87 | -4.79% | 9,372,100 |
| May 7, 2026 | 1,790.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,663.54 | -0.84% | 6,937,900 |
| May 6, 2026 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,677.59 | -1.92% | 5,658,000 |
| May 5, 2026 | 1,850.00 | 1,870.00 | 1,810.00 | 1,825.00 | 1,710.40 | -0.82% | 11,952,000 |
| May 4, 2026 | 1,795.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,724.45 | 2.51% | 9,042,200 |
| Apr 30, 2026 | 1,840.00 | 1,845.00 | 1,720.00 | 1,795.00 | 1,682.28 | -2.45% | 15,337,100 |
| Apr 29, 2026 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,724.45 | 0.27% | 10,853,200 |
| Apr 28, 2026 | 1,815.00 | 1,885.00 | 1,790.00 | 1,835.00 | 1,719.77 | 1.38% | 23,570,100 |
| Apr 27, 2026 | 1,760.00 | 1,830.00 | 1,755.00 | 1,810.00 | 1,696.34 | 3.13% | 10,834,600 |
| Apr 24, 2026 | 1,785.00 | 1,785.00 | 1,720.00 | 1,755.00 | 1,644.79 | -0.85% | 6,447,900 |
| Apr 23, 2026 | 1,785.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,658.85 | -0.28% | 6,044,400 |
| Apr 22, 2026 | 1,760.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,663.54 | 0.85% | 10,597,600 |
| Apr 21, 2026 | 1,775.00 | 1,800.00 | 1,730.00 | 1,760.00 | 1,649.48 | -1.40% | 8,912,300 |
| Apr 20, 2026 | 1,815.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,672.91 | -0.83% | 5,321,200 |
| Apr 17, 2026 | 1,815.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,686.97 | -0.28% | 3,966,600 |
| Apr 16, 2026 | 1,820.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,691.65 | - | 5,626,400 |
| Apr 15, 2026 | 1,850.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,691.65 | 0.84% | 20,548,500 |