PT Saratoga Investama Sedaya Tbk (IDX:SRTG)
Indonesia
· Delayed Price · Currency is IDR 1,585.00
-10.00 (-0.63%)
At close: Dec 5, 2025
IDX:SRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,910.00 | 1,925.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.73% | 23,564,500 |
| Oct 8, 2025 | 1,780.00 | 1,875.00 | 1,745.00 | 1,875.00 | 1,875.00 | 5.63% | 16,220,600 |
| Oct 7, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,775.00 | 1,775.00 | 2.31% | 8,953,900 |
| Oct 6, 2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 3,818,800 |
| Oct 3, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 4,944,100 |
| Oct 2, 2025 | 1,745.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 5,520,400 |
| Oct 1, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,745.00 | -0.85% | 6,825,900 |
| Sep 30, 2025 | 1,800.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | 5,131,300 |
| Sep 29, 2025 | 1,820.00 | 1,825.00 | 1,755.00 | 1,790.00 | 1,790.00 | - | 8,086,600 |