PT Saptausaha Gemilangindah Tbk(ID:SAGE)
21.00-1.00 (-4.55%)
ID:SAGE
PT Saptausaha Gemilangindah Tbk historical prices
21.00
At close:-1.00 (-4.55%)
PT Saptausaha Gemilangindah Tbk (SAGE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 20,327,600 | 1.35 |
| Nov 10, 2026 | 23.00 | 25.00 | 22.00 | 22.00 | 22.00 | -8.33% | 28,474,500 | 1.95 |
| Nov 09, 2026 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 10,416,200 | 0.72 |
| Nov 06, 2026 | 21.00 | 26.00 | 21.00 | 24.00 | 24.00 | +9.09% | 37,985,500 | 2.71 |
| Nov 05, 2026 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,431,900 | 0.97 |
| Nov 04, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,154,600 | 0.08 |
| Nov 03, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 8,904,300 | 0.65 |
| Nov 02, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 15,056,100 | 1.11 |
| Oct 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,106,300 | 0.15 |
| Oct 29, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,833,500 | 1.24 |
| Oct 28, 2026 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | +7.41% | 41,714,000 | 3.19 |
| Oct 27, 2026 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 6,567,000 | 0.51 |
| Oct 26, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | +3.70% | 7,547,300 | 0.59 |
| Oct 23, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 5,119,500 | 0.40 |
| Oct 22, 2026 | 24.00 | 28.00 | 23.00 | 27.00 | 27.00 | +12.50% | 37,953,800 | 3.11 |
| Oct 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,677,800 | 0.55 |
| Oct 20, 2026 | 22.00 | 26.00 | 22.00 | 25.00 | 25.00 | +8.70% | 15,012,200 | 1.26 |
| Oct 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,995,900 | 0.17 |
| Oct 16, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -14.29% | 24,664,100 | 2.13 |
| Oct 15, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 13,578,800 | 1.18 |
| Oct 14, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 5,440,200 | 0.47 |
| Oct 13, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | 0.00% | 13,610,300 | 1.20 |
| Oct 12, 2026 | 33.00 | 33.00 | 29.00 | 30.00 | 30.00 | -6.25% | 24,415,200 | 2.14 |
| Oct 09, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | 0.00% | 26,145,300 | 2.36 |
| Oct 08, 2026 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 70,387,300 | 6.99 |
| Oct 07, 2026 | 32.00 | 34.00 | 30.00 | 33.00 | 33.00 | +3.13% | 32,360,900 | 3.37 |
| Oct 06, 2026 | 31.00 | 34.00 | 30.00 | 32.00 | 32.00 | +3.23% | 18,579,400 | 1.99 |
| Oct 05, 2026 | 29.00 | 32.00 | 28.00 | 31.00 | 31.00 | +3.33% | 13,937,200 | 1.51 |
| Oct 02, 2026 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | 0.00% | 18,474,100 | 2.06 |
| Oct 01, 2026 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | 0.00% | 22,292,300 | 2.58 |
| Sep 30, 2026 | 32.00 | 34.00 | 29.00 | 30.00 | 30.00 | -9.09% | 33,195,000 | 4.07 |
| Sep 29, 2026 | 36.00 | 38.00 | 33.00 | 33.00 | 33.00 | -13.16% | 61,918,100 | 8.61 |
| Sep 28, 2026 | 37.00 | 40.00 | 33.00 | 38.00 | 38.00 | +15.15% | 158,117,100 | 33.67 |
| Sep 25, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -2.94% | 37,052,000 | 8.88 |
| Sep 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | +9.68% | 12,158,800 | 3.04 |
| Sep 23, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | +6.90% | 6,563,100 | 1.67 |
| Sep 22, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,711,200 | 0.96 |
| Sep 21, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 2,283,500 | 0.59 |
| Sep 18, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,319,700 | 0.87 |
| Sep 17, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 2,744,100 | 0.72 |
| Sep 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,689,800 | 0.71 |
| Sep 15, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 1,943,200 | 0.52 |
| Sep 14, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 3,987,400 | 1.07 |
| Sep 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,131,900 | 1.41 |
| Sep 10, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -2.94% | 15,397,700 | 4.52 |
| Sep 09, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | +9.68% | 14,390,800 | 4.47 |
| Sep 08, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 3,569,100 | 1.11 |
| Sep 07, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | +6.90% | 3,520,700 | 1.10 |
| Sep 04, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,898,000 | 0.58 |
| Sep 03, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | +3.45% | 3,420,200 | 1.06 |
