PT Saratoga Investama Sedaya Tbk(ID:SRTG)
Rp1,695.00-30.00 (-1.74%)
ID:SRTG
PT Saratoga Investama Sedaya Tbk historical prices
Rp1,695.00
At close:-30.00 (-1.74%)
PT Saratoga Investama Sedaya Tbk (SRTG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,750.00 | 1,750.00 | 1,655.00 | 1,695.00 | 1,695.00 | -1.74% | 2,915,400 | 0.84 |
| Nov 10, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,725.00 | 1,725.00 | +3.29% | 2,745,100 | 0.78 |
| Nov 09, 2026 | 1,670.00 | 1,735.00 | 1,650.00 | 1,735.00 | 1,735.00 | +3.89% | 8,591,800 | 2.48 |
| Nov 06, 2026 | 1,605.00 | 1,685.00 | 1,605.00 | 1,670.00 | 1,670.00 | -0.30% | 1,585,000 | 0.45 |
| Nov 05, 2026 | 1,605.00 | 1,690.00 | 1,595.00 | 1,675.00 | 1,675.00 | +6.01% | 4,604,800 | 1.27 |
| Nov 04, 2026 | 1,570.00 | 1,595.00 | 1,520.00 | 1,580.00 | 1,580.00 | +0.96% | 1,943,800 | 0.50 |
| Nov 03, 2026 | 1,600.00 | 1,615.00 | 1,550.00 | 1,565.00 | 1,565.00 | -2.19% | 1,673,900 | 0.42 |
| Nov 02, 2026 | 1,630.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.93% | 2,158,000 | 0.54 |
| Oct 30, 2026 | 1,580.00 | 1,655.00 | 1,580.00 | 1,615.00 | 1,615.00 | +0.62% | 2,710,100 | 0.66 |
| Oct 29, 2026 | 1,660.00 | 1,685.00 | 1,600.00 | 1,605.00 | 1,605.00 | -3.02% | 1,124,800 | 0.27 |
| Oct 28, 2026 | 1,645.00 | 1,680.00 | 1,580.00 | 1,655.00 | 1,655.00 | +0.61% | 2,884,200 | 0.69 |
| Oct 27, 2026 | 1,665.00 | 1,695.00 | 1,610.00 | 1,645.00 | 1,645.00 | -1.50% | 3,013,500 | 0.73 |
| Oct 26, 2026 | 1,670.00 | 1,695.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.00% | 3,089,300 | 0.75 |
| Oct 23, 2026 | 1,665.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | +0.30% | 1,144,300 | 0.27 |
| Oct 22, 2026 | 1,625.00 | 1,700.00 | 1,555.00 | 1,665.00 | 1,665.00 | +2.46% | 2,642,300 | 0.62 |
| Oct 21, 2026 | 1,590.00 | 1,630.00 | 1,530.00 | 1,625.00 | 1,625.00 | +2.52% | 6,620,400 | 1.56 |
| Oct 20, 2026 | 1,460.00 | 1,590.00 | 1,460.00 | 1,585.00 | 1,585.00 | +8.56% | 3,502,500 | 0.82 |
| Oct 19, 2026 | 1,395.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | -2.67% | 4,323,000 | 1.02 |
| Oct 16, 2026 | 1,500.00 | 1,590.00 | 1,475.00 | 1,500.00 | 1,500.00 | -13.29% | 12,088,900 | 2.91 |
| Oct 15, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.42% | 1,513,300 | 0.35 |
| Oct 14, 2026 | 1,720.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,755.00 | +2.03% | 1,268,100 | 0.29 |
| Oct 13, 2026 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | +0.58% | 1,084,300 | 0.24 |
| Oct 12, 2026 | 1,745.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.29% | 1,954,900 | 0.43 |
| Oct 09, 2026 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.85% | 570,600 | 0.12 |
| Oct 08, 2026 | 1,760.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | +0.28% | 884,500 | 0.19 |
| Oct 07, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.28% | 825,000 | 0.18 |
| Oct 06, 2026 | 1,765.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | +2.02% | 790,200 | 0.17 |
| Oct 05, 2026 | 1,710.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | +1.17% | 1,298,500 | 0.28 |
| Oct 02, 2026 | 1,740.00 | 1,745.00 | 1,695.00 | 1,710.00 | 1,710.00 | -1.72% | 2,402,300 | 0.52 |
| Oct 01, 2026 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 2,090,000 | 0.45 |
| Sep 30, 2026 | 1,790.00 | 1,805.00 | 1,745.00 | 1,780.00 | 1,780.00 | -0.84% | 2,852,900 | 0.62 |
| Sep 29, 2026 | 1,735.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | +3.46% | 3,208,300 | 0.70 |
| Sep 28, 2026 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | -1.70% | 1,586,400 | 0.34 |
| Sep 25, 2026 | 1,780.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.84% | 788,700 | 0.17 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 1,211,500 | 0.26 |
| Sep 23, 2026 | 1,775.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,800.00 | +1.41% | 2,217,400 | 0.47 |
| Sep 22, 2026 | 1,800.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.39% | 1,118,000 | 0.24 |
| Sep 21, 2026 | 1,845.00 | 1,845.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.44% | 2,389,800 | 0.51 |
| Sep 18, 2026 | 1,770.00 | 1,845.00 | 1,760.00 | 1,845.00 | 1,845.00 | +4.24% | 3,336,500 | 0.72 |
| Sep 17, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.00% | 1,185,100 | 0.25 |
| Sep 16, 2026 | 1,780.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.84% | 3,205,300 | 0.69 |
| Sep 15, 2026 | 1,805.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.83% | 1,329,400 | 0.29 |
| Sep 14, 2026 | 1,815.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | -0.28% | 3,519,300 | 0.76 |
| Sep 11, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,805.00 | -0.82% | 1,914,100 | 0.41 |
| Sep 10, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,820.00 | -1.36% | 2,824,800 | 0.60 |
| Sep 09, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | +0.82% | 2,814,700 | 0.60 |
| Sep 08, 2026 | 1,805.00 | 1,845.00 | 1,795.00 | 1,830.00 | 1,830.00 | +1.39% | 4,150,299 | 0.88 |
| Sep 07, 2026 | 1,795.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,805.00 | +0.56% | 1,962,300 | 0.41 |
| Sep 04, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.55% | 3,094,400 | 0.65 |
| Sep 03, 2026 | 1,805.00 | 1,825.00 | 1,775.00 | 1,805.00 | 1,805.00 | 0.00% | 7,465,500 | 1.55 |
