PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia
· Delayed Price · Currency is IDR 1,795.00
+5.00 (0.28%)
Sep 29, 2025, 3:49 PM WIB
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,770.00 | 1,810.00 | 1,755.00 | 1,790.00 | 1,790.00 | 1.42% | 10,967,200 |
| Sep 25, 2025 | 1,885.00 | 1,895.00 | 1,765.00 | 1,765.00 | 1,765.00 | -6.12% | 19,145,200 |
| Sep 24, 2025 | 1,935.00 | 1,940.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.59% | 11,373,300 |
| Sep 23, 2025 | 2,000.00 | 2,020.00 | 1,910.00 | 1,930.00 | 1,930.00 | -2.53% | 19,930,900 |
| Sep 22, 2025 | 1,980.00 | 1,995.00 | 1,945.00 | 1,980.00 | 1,980.00 | 1.80% | 12,238,900 |
| Sep 19, 2025 | 1,950.00 | 2,020.00 | 1,910.00 | 1,945.00 | 1,945.00 | 0.26% | 17,734,800 |
| Sep 18, 2025 | 1,890.00 | 1,975.00 | 1,875.00 | 1,940.00 | 1,940.00 | 3.19% | 23,838,700 |
| Sep 17, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.59% | 13,565,600 |
| Sep 16, 2025 | 1,925.00 | 1,935.00 | 1,880.00 | 1,930.00 | 1,930.00 | 1.05% | 9,920,700 |
| Sep 15, 2025 | 1,930.00 | 1,960.00 | 1,895.00 | 1,910.00 | 1,910.00 | -0.78% | 7,493,400 |
| Sep 12, 2025 | 1,930.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 6,899,100 |
| Sep 11, 2025 | 1,965.00 | 1,985.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.54% | 9,947,900 |
| Sep 10, 2025 | 2,020.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 7,738,500 |
| Sep 9, 2025 | 2,020.00 | 2,100.00 | 1,915.00 | 2,000.00 | 2,000.00 | - | 29,748,800 |
| Sep 8, 2025 | 2,090.00 | 2,150.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.48% | 32,535,400 |
| Sep 4, 2025 | 1,905.00 | 2,200.00 | 1,905.00 | 2,030.00 | 2,030.00 | 7.12% | 70,362,000 |
| Sep 3, 2025 | 1,900.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,895.00 | 0.80% | 10,294,900 |
| Sep 2, 2025 | 1,820.00 | 1,895.00 | 1,820.00 | 1,880.00 | 1,880.00 | 3.58% | 6,398,400 |
| Sep 1, 2025 | 1,810.00 | 1,860.00 | 1,780.00 | 1,815.00 | 1,815.00 | -2.16% | 8,946,000 |
| Aug 29, 2025 | 1,890.00 | 1,890.00 | 1,805.00 | 1,855.00 | 1,855.00 | -2.37% | 14,632,900 |
| Aug 28, 2025 | 2,000.00 | 2,030.00 | 1,890.00 | 1,900.00 | 1,900.00 | -3.80% | 23,477,600 |
| Aug 27, 2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,975.00 | 1,975.00 | 8.52% | 22,006,600 |
| Aug 26, 2025 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.28% | 3,402,100 |
| Aug 25, 2025 | 1,815.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.55% | 3,552,900 |
| Aug 22, 2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 3,381,600 |
| Aug 21, 2025 | 1,855.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.70% | 7,621,000 |
| Aug 20, 2025 | 1,850.00 | 1,860.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0.54% | 6,342,800 |
| Aug 19, 2025 | 1,830.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.10% | 5,445,500 |
| Aug 15, 2025 | 1,865.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.14% | 7,850,500 |
| Aug 14, 2025 | 1,805.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,865.00 | 4.78% | 9,660,700 |
| Aug 13, 2025 | 1,795.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.84% | 10,740,900 |
| Aug 12, 2025 | 1,790.00 | 1,855.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.84% | 13,339,600 |
| Aug 11, 2025 | 1,765.00 | 1,825.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2.01% | 10,865,900 |
| Aug 8, 2025 | 1,830.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,745.00 | -4.38% | 22,073,000 |
| Aug 7, 2025 | 1,895.00 | 1,910.00 | 1,825.00 | 1,825.00 | 1,825.00 | -3.69% | 12,309,900 |
| Aug 6, 2025 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,895.00 | 1.07% | 5,588,300 |
| Aug 5, 2025 | 1,885.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 5,962,700 |
| Aug 4, 2025 | 1,915.00 | 1,965.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.09% | 9,854,100 |
| Aug 1, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.79% | 3,811,300 |
| Jul 31, 2025 | 1,990.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 10,230,000 |
| Jul 30, 2025 | 1,935.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.54% | 11,661,400 |
| Jul 29, 2025 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 8,104,000 |
| Jul 28, 2025 | 1,955.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.77% | 5,463,500 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 6,435,300 |
| Jul 24, 2025 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.49% | 8,299,800 |
| Jul 23, 2025 | 1,985.00 | 2,080.00 | 1,985.00 | 2,020.00 | 2,020.00 | 2.28% | 18,056,900 |
| Jul 22, 2025 | 1,970.00 | 2,020.00 | 1,945.00 | 1,975.00 | 1,975.00 | 0.77% | 43,243,400 |
| Jul 21, 2025 | 1,870.00 | 1,970.00 | 1,870.00 | 1,960.00 | 1,960.00 | 6.52% | 55,743,100 |
| Jul 18, 2025 | 1,770.00 | 1,860.00 | 1,765.00 | 1,840.00 | 1,840.00 | 4.25% | 27,701,000 |
| Jul 17, 2025 | 1,690.00 | 1,770.00 | 1,680.00 | 1,765.00 | 1,765.00 | 4.75% | 13,504,100 |