PT Saptausaha Gemilangindah Tbk (SAGE)
Jul 31, 2025 - SAGE was delisted (reason: acquired by SUPN)
8.68
-0.02 (-0.23%)
Inactive · Last trade price
on Jul 30, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 30, 2025 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | -0.23% | 22,698,684 |
| Jul 29, 2025 | 8.76 | 8.77 | 8.70 | 8.70 | 8.70 | -0.91% | 7,383,558 |
| Jul 28, 2025 | 8.80 | 8.81 | 8.77 | 8.78 | 8.78 | -0.23% | 4,624,892 |
| Jul 25, 2025 | 8.79 | 8.82 | 8.76 | 8.80 | 8.80 | 0.46% | 2,933,621 |
| Jul 24, 2025 | 8.75 | 8.79 | 8.75 | 8.76 | 8.76 | -0.11% | 1,988,213 |
| Jul 23, 2025 | 8.78 | 8.80 | 8.71 | 8.77 | 8.77 | 0.23% | 2,648,135 |
| Jul 22, 2025 | 8.84 | 8.86 | 8.74 | 8.75 | 8.75 | -2.45% | 10,965,392 |
| Jul 21, 2025 | 9.08 | 9.11 | 8.96 | 8.97 | 8.97 | -1.54% | 2,079,785 |
| Jul 18, 2025 | 9.16 | 9.17 | 9.10 | 9.11 | 9.11 | -0.33% | 1,937,777 |
| Jul 17, 2025 | 9.16 | 9.17 | 9.13 | 9.14 | 9.14 | 0.11% | 1,137,855 |
| Jul 16, 2025 | 9.18 | 9.19 | 9.11 | 9.13 | 9.13 | -0.44% | 1,623,676 |
| Jul 15, 2025 | 9.16 | 9.19 | 9.10 | 9.17 | 9.17 | 0.22% | 1,068,322 |
| Jul 14, 2025 | 9.19 | 9.24 | 9.10 | 9.15 | 9.15 | -1.29% | 2,231,022 |
| Jul 11, 2025 | 9.19 | 9.36 | 9.13 | 9.27 | 9.27 | 0.65% | 3,064,296 |
| Jul 10, 2025 | 9.18 | 9.25 | 9.16 | 9.21 | 9.21 | 0.11% | 1,545,676 |
| Jul 9, 2025 | 9.19 | 9.24 | 9.14 | 9.20 | 9.20 | 0.44% | 1,393,818 |
| Jul 8, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | -0.11% | 1,888,173 |
| Jul 7, 2025 | 9.15 | 9.20 | 9.11 | 9.17 | 9.17 | -0.33% | 1,458,883 |
| Jul 3, 2025 | 9.12 | 9.22 | 9.11 | 9.20 | 9.20 | 1.32% | 3,011,754 |
| Jul 2, 2025 | 9.06 | 9.17 | 9.06 | 9.08 | 9.08 | - | 1,482,753 |
| Jul 1, 2025 | 9.07 | 9.13 | 9.05 | 9.08 | 9.08 | -0.44% | 858,722 |
| Jun 30, 2025 | 9.15 | 9.18 | 9.04 | 9.12 | 9.12 | -0.33% | 2,723,329 |
| Jun 27, 2025 | 9.26 | 9.28 | 9.13 | 9.15 | 9.15 | -1.40% | 4,675,472 |
| Jun 26, 2025 | 9.21 | 9.30 | 9.18 | 9.28 | 9.28 | 0.32% | 930,050 |
| Jun 25, 2025 | 9.19 | 9.26 | 9.16 | 9.25 | 9.25 | 0.33% | 1,052,967 |
| Jun 24, 2025 | 9.28 | 9.30 | 9.16 | 9.22 | 9.22 | -0.86% | 1,287,083 |
| Jun 23, 2025 | 9.26 | 9.30 | 9.18 | 9.30 | 9.30 | - | 1,788,577 |
| Jun 20, 2025 | 9.19 | 9.30 | 9.12 | 9.30 | 9.30 | 1.86% | 2,600,519 |
| Jun 18, 2025 | 9.12 | 9.33 | 9.11 | 9.13 | 9.13 | 0.11% | 2,902,712 |
| Jun 17, 2025 | 9.06 | 9.14 | 9.03 | 9.12 | 9.12 | 0.55% | 4,129,712 |
| Jun 16, 2025 | 9.09 | 9.15 | 8.96 | 9.07 | 9.07 | 35.37% | 27,629,683 |
| Jun 13, 2025 | 6.52 | 6.72 | 6.44 | 6.70 | 6.70 | 1.52% | 647,392 |
| Jun 12, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -2.51% | 421,188 |
| Jun 11, 2025 | 7.06 | 7.21 | 6.71 | 6.77 | 6.77 | -3.15% | 485,907 |
| Jun 10, 2025 | 6.86 | 7.11 | 6.80 | 6.99 | 6.99 | 2.64% | 876,293 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.72 | 6.81 | 6.81 | -0.58% | 374,846 |
| Jun 6, 2025 | 6.82 | 6.90 | 6.61 | 6.85 | 6.85 | 1.03% | 772,671 |
| Jun 5, 2025 | 6.53 | 6.96 | 6.50 | 6.78 | 6.78 | 3.67% | 900,047 |
| Jun 4, 2025 | 6.53 | 6.67 | 6.51 | 6.54 | 6.54 | 0.15% | 534,865 |
| Jun 3, 2025 | 6.63 | 6.73 | 6.49 | 6.53 | 6.53 | -1.36% | 699,860 |
| Jun 2, 2025 | 6.46 | 6.68 | 6.39 | 6.62 | 6.62 | 2.48% | 846,154 |
| May 30, 2025 | 6.46 | 6.53 | 6.35 | 6.46 | 6.46 | -0.92% | 612,245 |
| May 29, 2025 | 6.50 | 6.60 | 6.46 | 6.52 | 6.52 | 0.62% | 736,467 |
| May 28, 2025 | 6.52 | 6.60 | 6.46 | 6.48 | 6.48 | -0.61% | 673,816 |
| May 27, 2025 | 6.60 | 6.78 | 6.49 | 6.52 | 6.52 | -0.15% | 806,737 |
| May 23, 2025 | 6.54 | 6.60 | 6.50 | 6.53 | 6.53 | -1.21% | 770,577 |
| May 22, 2025 | 6.81 | 6.82 | 6.59 | 6.61 | 6.61 | -2.79% | 716,527 |
| May 21, 2025 | 7.12 | 7.14 | 6.78 | 6.80 | 6.80 | -4.63% | 614,217 |
| May 20, 2025 | 7.07 | 7.25 | 6.95 | 7.13 | 7.13 | 0.85% | 871,097 |