PT Saptausaha Gemilangindah Tbk (IDX:SAGE)
Indonesia
· Delayed Price · Currency is IDR 35.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:SAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,869,400 |
| Mar 5, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 4,750,100 |
| Mar 4, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,708,100 |
| Mar 3, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 3,344,300 |
| Mar 2, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 5,023,500 |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 5,961,200 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 6,028,300 |
| Feb 25, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 6,014,400 |
| Feb 24, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 3,874,900 |
| Feb 23, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 4,207,400 |
| Feb 20, 2026 | 38.00 | 38.00 | 34.00 | 35.00 | 35.00 | -5.41% | 4,885,500 |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 11,045,300 |
| Feb 13, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 3,562,600 |
| Feb 12, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,731,400 |
| Feb 11, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 2,156,300 |
| Feb 10, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 1,266,200 |
| Feb 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,306,900 |
| Feb 6, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 3,883,800 |
| Feb 5, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,189,400 |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 1,660,900 |
| Feb 3, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 4,454,500 |
| Feb 2, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 12,689,600 |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,785,900 |
| Jan 29, 2026 | 32.00 | 35.00 | 32.00 | 33.00 | 33.00 | -5.71% | 18,334,000 |
| Jan 28, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 6,420,300 |
| Jan 27, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 5,926,300 |
| Jan 26, 2026 | 40.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 25,229,100 |
| Jan 23, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 2.50% | 31,507,000 |
| Jan 22, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 29,020,200 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -8.33% | 35,385,600 |
| Jan 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.43% | 23,401,300 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | 20,839,900 |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 69,201,200 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 26,482,600 |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 34,297,800 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 14,906,600 |
| Jan 9, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 11,075,200 |
| Jan 8, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 17,773,700 |
| Jan 7, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 7,079,600 |
| Jan 6, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 7,083,400 |
| Jan 5, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 4,610,200 |
| Jan 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 12,087,900 |
| Dec 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,980,100 |
| Dec 29, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 4,599,500 |
| Dec 24, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,370,900 |
| Dec 23, 2025 | 41.00 | 41.00 | 37.00 | 38.00 | 38.00 | -7.32% | 7,808,400 |
| Dec 22, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 14,292,300 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 36,870,000 |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 13,351,500 |
| Dec 17, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 5,207,900 |
| Dec 16, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,713,700 |
| Dec 15, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 9,261,100 |
| Dec 12, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,979,700 |
| Dec 11, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 4,669,500 |
| Dec 10, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,484,300 |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4,089,000 |
| Dec 8, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 6,349,400 |
| Dec 5, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 7,759,800 |
| Dec 4, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,135,100 |
| Dec 3, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 4,028,300 |
| Dec 2, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 6.45% | 6,638,000 |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 7,024,900 |
| Nov 28, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,608,000 |
| Nov 27, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,700,300 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,510,000 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,882,800 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,827,000 |
| Nov 21, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,883,600 |
| Nov 20, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,161,000 |
| Nov 19, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,948,800 |
| Nov 18, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,567,300 |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,976,500 |
| Nov 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,410,200 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,970,100 |
| Nov 12, 2025 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 8,588,500 |
| Nov 11, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,724,600 |
| Nov 10, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 2,084,400 |
| Nov 7, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 1,982,500 |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,838,200 |
| Nov 5, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,716,400 |
| Nov 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 17,093,200 |
| Nov 3, 2025 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7.14% | 18,395,300 |
| Oct 31, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 10,238,700 |
| Oct 30, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 695,800 |
| Oct 29, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,090,200 |
| Oct 28, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,320,500 |
| Oct 27, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,533,300 |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,668,300 |
| Oct 23, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,283,300 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,229,800 |
| Oct 21, 2025 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 6.06% | 8,761,400 |
| Oct 20, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | -5.71% | 5,557,600 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,036,200 |
| Oct 16, 2025 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 4,075,500 |
| Oct 15, 2025 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | - | 15,101,100 |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 18,392,000 |
| Oct 13, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 7,404,200 |
| Oct 10, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 12,283,100 |
| Oct 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,712,800 |
| Oct 8, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 6,851,800 |