PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia
· Delayed Price · Currency is IDR 1,500.00
-120.00 (-7.41%)
At close: Mar 9, 2026
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,600.00 | 1,605.00 | 1,530.00 | 1,530.00 | - | -5.56% | 10,960,200 |
| Mar 6, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,620.00 | 1,620.00 | -3.28% | 5,031,100 |
| Mar 5, 2026 | 1,675.00 | 1,740.00 | 1,660.00 | 1,675.00 | 1,675.00 | 1.82% | 7,864,300 |
| Mar 4, 2026 | 1,815.00 | 1,815.00 | 1,600.00 | 1,645.00 | 1,645.00 | -9.37% | 32,563,600 |
| Mar 3, 2026 | 1,880.00 | 1,890.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.63% | 15,225,000 |
| Mar 2, 2026 | 1,770.00 | 1,905.00 | 1,770.00 | 1,845.00 | 1,845.00 | 1.37% | 20,188,700 |
| Feb 27, 2026 | 1,790.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,820.00 | 1.68% | 8,802,200 |
| Feb 26, 2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,790.00 | 1,790.00 | -1.38% | 6,006,300 |
| Feb 25, 2026 | 1,775.00 | 1,845.00 | 1,775.00 | 1,815.00 | 1,815.00 | 2.54% | 5,196,600 |
| Feb 24, 2026 | 1,850.00 | 1,865.00 | 1,770.00 | 1,770.00 | 1,770.00 | -4.84% | 8,797,300 |
| Feb 23, 2026 | 1,845.00 | 1,870.00 | 1,795.00 | 1,860.00 | 1,860.00 | 1.09% | 7,529,400 |
| Feb 20, 2026 | 1,855.00 | 1,935.00 | 1,795.00 | 1,840.00 | 1,840.00 | - | 14,208,400 |
| Feb 19, 2026 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 1,840.00 | 3.95% | 22,729,100 |
| Feb 18, 2026 | 1,760.00 | 1,795.00 | 1,730.00 | 1,770.00 | 1,770.00 | 0.28% | 7,588,300 |
| Feb 13, 2026 | 1,725.00 | 1,785.00 | 1,700.00 | 1,765.00 | 1,765.00 | 2.02% | 8,964,400 |
| Feb 12, 2026 | 1,730.00 | 1,745.00 | 1,680.00 | 1,730.00 | 1,730.00 | - | 12,366,300 |
| Feb 11, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 2.06% | 13,526,400 |
| Feb 10, 2026 | 1,645.00 | 1,715.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.04% | 10,283,800 |
| Feb 9, 2026 | 1,660.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.54% | 2,830,700 |
| Feb 6, 2026 | 1,650.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.42% | 7,508,000 |
| Feb 5, 2026 | 1,750.00 | 1,755.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 15,974,700 |
| Feb 4, 2026 | 1,640.00 | 1,715.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4.63% | 11,226,400 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1.25% | 23,788,000 |
| Feb 2, 2026 | 1,765.00 | 1,795.00 | 1,585.00 | 1,600.00 | 1,600.00 | -9.35% | 26,564,100 |
| Jan 30, 2026 | 1,780.00 | 1,810.00 | 1,725.00 | 1,765.00 | 1,765.00 | 2.02% | 18,065,000 |
| Jan 29, 2026 | 1,810.00 | 1,810.00 | 1,540.00 | 1,730.00 | 1,730.00 | -4.42% | 66,957,500 |
| Jan 28, 2026 | 1,825.00 | 1,875.00 | 1,705.00 | 1,810.00 | 1,810.00 | -7.18% | 48,869,800 |
| Jan 27, 2026 | 2,010.00 | 2,030.00 | 1,885.00 | 1,950.00 | 1,950.00 | -2.99% | 25,260,300 |
| Jan 26, 2026 | 1,975.00 | 2,040.00 | 1,930.00 | 2,010.00 | 2,010.00 | 4.42% | 42,083,700 |
| Jan 23, 2026 | 1,950.00 | 1,955.00 | 1,860.00 | 1,925.00 | 1,925.00 | 0.52% | 26,334,500 |
| Jan 22, 2026 | 1,790.00 | 1,965.00 | 1,760.00 | 1,915.00 | 1,915.00 | 6.98% | 57,851,700 |
| Jan 21, 2026 | 1,825.00 | 1,830.00 | 1,760.00 | 1,790.00 | 1,790.00 | -1.92% | 11,152,200 |
| Jan 20, 2026 | 1,825.00 | 1,840.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.55% | 18,594,900 |
| Jan 19, 2026 | 1,860.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.27% | 19,621,900 |
| Jan 15, 2026 | 1,840.00 | 1,840.00 | 1,785.00 | 1,820.00 | 1,820.00 | - | 15,175,100 |
| Jan 14, 2026 | 1,900.00 | 1,915.00 | 1,810.00 | 1,820.00 | 1,820.00 | -3.45% | 26,895,100 |
| Jan 13, 2026 | 1,635.00 | 1,895.00 | 1,630.00 | 1,885.00 | 1,885.00 | 16.00% | 93,432,400 |
| Jan 12, 2026 | 1,640.00 | 1,665.00 | 1,575.00 | 1,625.00 | 1,625.00 | -0.31% | 13,094,500 |
| Jan 9, 2026 | 1,610.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.24% | 8,298,700 |
| Jan 8, 2026 | 1,710.00 | 1,775.00 | 1,605.00 | 1,610.00 | 1,610.00 | -3.88% | 26,751,400 |
| Jan 7, 2026 | 1,650.00 | 1,685.00 | 1,630.00 | 1,675.00 | 1,675.00 | 2.13% | 18,895,400 |
| Jan 6, 2026 | 1,550.00 | 1,655.00 | 1,525.00 | 1,640.00 | 1,640.00 | 6.84% | 28,876,800 |
| Jan 5, 2026 | 1,580.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.97% | 5,411,900 |
| Jan 2, 2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,550.00 | -1.90% | 4,741,700 |
| Dec 30, 2025 | 1,515.00 | 1,600.00 | 1,510.00 | 1,580.00 | 1,580.00 | 4.98% | 10,353,600 |
| Dec 29, 2025 | 1,485.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,505.00 | 3.08% | 5,925,700 |
| Dec 24, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 1,699,600 |
| Dec 23, 2025 | 1,460.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,007,400 |
| Dec 22, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 3,780,300 |
| Dec 19, 2025 | 1,510.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.68% | 3,340,500 |
| Dec 18, 2025 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 4,000,400 |
| Dec 17, 2025 | 1,520.00 | 1,535.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 9,699,500 |
| Dec 16, 2025 | 1,510.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,490.00 | -1.00% | 4,766,700 |
| Dec 15, 2025 | 1,460.00 | 1,525.00 | 1,440.00 | 1,505.00 | 1,505.00 | 3.08% | 7,011,900 |
| Dec 12, 2025 | 1,505.00 | 1,525.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.99% | 14,788,000 |
| Dec 11, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.33% | 6,956,800 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.89% | 14,824,200 |
| Dec 9, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 8,270,500 |
| Dec 8, 2025 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 7,149,200 |
| Dec 5, 2025 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 1,670,900 |
| Dec 4, 2025 | 1,600.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,595.00 | - | 2,629,700 |
| Dec 3, 2025 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.63% | 2,602,900 |
| Dec 2, 2025 | 1,600.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 2,362,700 |
| Dec 1, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 3,566,100 |
| Nov 28, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | - | 3,571,800 |
| Nov 27, 2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.31% | 2,153,800 |
| Nov 26, 2025 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 1,795,600 |
| Nov 25, 2025 | 1,620.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 3,997,600 |
| Nov 24, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 2,799,800 |
| Nov 21, 2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 1,479,400 |
| Nov 20, 2025 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 2,020,400 |
| Nov 19, 2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.63% | 1,504,200 |
| Nov 18, 2025 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.31% | 2,896,300 |
| Nov 17, 2025 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 5,211,100 |
| Nov 14, 2025 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 1,605.00 | -2.13% | 6,211,300 |
| Nov 13, 2025 | 1,660.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.80% | 4,425,500 |
| Nov 12, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 2,851,200 |
| Nov 11, 2025 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 7,841,800 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 2,722,700 |
| Nov 7, 2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.18% | 3,533,700 |
| Nov 6, 2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3.04% | 5,503,900 |
| Nov 5, 2025 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.66% | 6,854,200 |
| Nov 4, 2025 | 1,735.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.59% | 3,540,200 |
| Nov 3, 2025 | 1,700.00 | 1,765.00 | 1,680.00 | 1,735.00 | 1,735.00 | 0.87% | 5,630,600 |
| Oct 31, 2025 | 1,740.00 | 1,765.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.15% | 3,234,800 |
| Oct 30, 2025 | 1,760.00 | 1,785.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.57% | 7,633,100 |
| Oct 29, 2025 | 1,720.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 12,544,200 |
| Oct 28, 2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.41% | 6,393,300 |
| Oct 27, 2025 | 1,650.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.61% | 3,854,300 |
| Oct 24, 2025 | 1,645.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.61% | 2,485,400 |
| Oct 23, 2025 | 1,665.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.80% | 6,878,900 |
| Oct 22, 2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.76% | 4,792,200 |
| Oct 21, 2025 | 1,665.00 | 1,735.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.72% | 8,299,700 |
| Oct 20, 2025 | 1,575.00 | 1,660.00 | 1,575.00 | 1,655.00 | 1,655.00 | 6.09% | 8,089,900 |
| Oct 17, 2025 | 1,630.00 | 1,645.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.29% | 8,492,100 |
| Oct 16, 2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 5,335,900 |
| Oct 15, 2025 | 1,705.00 | 1,720.00 | 1,620.00 | 1,630.00 | 1,630.00 | -4.12% | 10,949,100 |
| Oct 14, 2025 | 1,755.00 | 1,810.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 14,383,700 |
| Oct 13, 2025 | 1,760.00 | 1,795.00 | 1,740.00 | 1,745.00 | 1,745.00 | -1.97% | 6,426,500 |
| Oct 10, 2025 | 1,805.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.39% | 6,618,300 |