PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia · Delayed Price · Currency is IDR 1,615.00
+10.00 (0.62%)
Oct 30, 2026, 4:13 PM WIB
IDX:SRTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,580.00 | 1,655.00 | 1,580.00 | 1,615.00 | 1,615.00 | 0.62% | 2,710,300 |
| Oct 29, 2026 | 1,660.00 | 1,685.00 | 1,600.00 | 1,605.00 | 1,605.00 | -3.02% | 1,124,800 |
| Oct 28, 2026 | 1,645.00 | 1,680.00 | 1,580.00 | 1,655.00 | 1,655.00 | 0.61% | 2,884,200 |
| Oct 27, 2026 | 1,665.00 | 1,695.00 | 1,610.00 | 1,645.00 | 1,645.00 | -1.50% | 3,013,500 |
| Oct 26, 2026 | 1,670.00 | 1,695.00 | 1,640.00 | 1,670.00 | 1,670.00 | - | 3,089,300 |
| Oct 23, 2026 | 1,665.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.30% | 1,144,300 |
| Oct 22, 2026 | 1,625.00 | 1,700.00 | 1,555.00 | 1,665.00 | 1,665.00 | 2.46% | 2,642,300 |
| Oct 21, 2026 | 1,590.00 | 1,630.00 | 1,530.00 | 1,625.00 | 1,625.00 | 2.52% | 6,620,400 |
| Oct 20, 2026 | 1,460.00 | 1,590.00 | 1,460.00 | 1,585.00 | 1,585.00 | 8.56% | 3,502,500 |
| Oct 19, 2026 | 1,395.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | -2.67% | 4,323,000 |
| Oct 16, 2026 | 1,500.00 | 1,590.00 | 1,475.00 | 1,500.00 | 1,500.00 | -13.29% | 12,088,900 |
| Oct 15, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.42% | 1,513,300 |
| Oct 14, 2026 | 1,720.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,755.00 | 2.03% | 1,268,000 |
| Oct 13, 2026 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.58% | 1,084,300 |
| Oct 12, 2026 | 1,745.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.29% | 1,954,900 |
| Oct 9, 2026 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.85% | 570,600 |
| Oct 8, 2026 | 1,760.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | 0.28% | 884,500 |
| Oct 7, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.28% | 825,000 |
| Oct 6, 2026 | 1,765.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 2.02% | 790,200 |
| Oct 5, 2026 | 1,710.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.17% | 1,298,500 |
| Oct 2, 2026 | 1,740.00 | 1,745.00 | 1,695.00 | 1,710.00 | 1,710.00 | -1.72% | 2,402,300 |
| Oct 1, 2026 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 2,071,600 |
| Sep 30, 2026 | 1,790.00 | 1,805.00 | 1,745.00 | 1,780.00 | 1,780.00 | -0.84% | 2,852,900 |
| Sep 29, 2026 | 1,735.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 3.46% | 3,208,300 |
| Sep 28, 2026 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | -1.70% | 1,586,400 |
| Sep 25, 2026 | 1,780.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.84% | 788,700 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 1,211,500 |
| Sep 23, 2026 | 1,775.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.41% | 2,217,400 |
| Sep 22, 2026 | 1,800.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.39% | 1,118,000 |
| Sep 21, 2026 | 1,845.00 | 1,845.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.44% | 2,389,800 |
| Sep 18, 2026 | 1,770.00 | 1,845.00 | 1,760.00 | 1,845.00 | 1,845.00 | 4.24% | 3,336,500 |
| Sep 17, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,770.00 | - | 1,185,100 |
| Sep 16, 2026 | 1,780.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.84% | 3,205,300 |
| Sep 15, 2026 | 1,805.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.83% | 1,329,400 |
| Sep 14, 2026 | 1,815.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | -0.28% | 3,519,200 |
| Sep 11, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,805.00 | -0.82% | 1,914,100 |
| Sep 10, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,820.00 | -1.36% | 2,824,800 |
| Sep 9, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.82% | 2,814,700 |
| Sep 8, 2026 | 1,805.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.39% | 3,121,900 |
| Sep 7, 2026 | 1,795.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.56% | 1,962,300 |
| Sep 4, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.55% | 3,094,400 |
| Sep 3, 2026 | 1,805.00 | 1,825.00 | 1,775.00 | 1,805.00 | 1,805.00 | - | 7,465,500 |
| Sep 2, 2026 | 1,840.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.90% | 4,813,500 |
| Sep 1, 2026 | 1,855.00 | 1,895.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.81% | 7,302,900 |
| Aug 31, 2026 | 1,890.00 | 1,900.00 | 1,800.00 | 1,855.00 | 1,855.00 | -4.13% | 14,981,000 |
| Aug 28, 2026 | 1,955.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,935.00 | -1.02% | 3,474,300 |
| Aug 27, 2026 | 1,855.00 | 1,955.00 | 1,835.00 | 1,955.00 | 1,955.00 | 2.89% | 6,974,100 |
| Aug 26, 2026 | 1,935.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.81% | 7,069,200 |
| Aug 24, 2026 | 1,915.00 | 1,945.00 | 1,880.00 | 1,935.00 | 1,935.00 | 1.04% | 7,204,100 |
| Aug 21, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.52% | 4,368,700 |