PT Saratoga Investama Sedaya Tbk (SRTG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,545.00 | 9,324,100 |
| May 21, 2024 | 1,535.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | 14,149,000 |
| May 20, 2024 | 1,545.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | 9,134,800 |
| May 17, 2024 | 1,520.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,545.00 | 11,042,800 |
| May 16, 2024 | 1,595.00 | 1,610.00 | 1,510.00 | 1,515.00 | 1,515.00 | 16,487,300 |
| May 15, 2024 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 14,330,300 |
| May 14, 2024 | 1,530.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 17,365,600 |
| May 13, 2024 | 1,460.00 | 1,530.00 | 1,450.00 | 1,525.00 | 1,525.00 | 14,281,400 |
| May 08, 2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 9,138,700 |
| May 07, 2024 | 1,435.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,455.00 | 9,735,700 |
| May 06, 2024 | 1,445.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,435.00 | 12,108,600 |
| May 03, 2024 | 1,410.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,445.00 | 11,769,400 |
| May 02, 2024 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,410.00 | 9,350,400 |
| Apr 30, 2024 | 1,360.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 11,221,400 |
| Apr 29, 2024 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,360.00 | 19,188,600 |
| Apr 26, 2024 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | 10,336,600 |
| Apr 25, 2024 | 1,485.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | 12,977,300 |
| Apr 24, 2024 | 1,510.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | 9,706,500 |
| Apr 23, 2024 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 11,684,300 |
| Apr 22, 2024 | 1,540.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 9,658,000 |
| Apr 19, 2024 | 1,515.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,530.00 | 12,189,100 |
| Apr 18, 2024 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | 10,793,700 |
| Apr 17, 2024 | 1,570.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,555.00 | 14,071,000 |
| Apr 16, 2024 | 1,490.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,565.00 | 17,567,900 |
| Apr 05, 2024 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 8,756,800 |
| Apr 04, 2024 | 1,450.00 | 1,520.00 | 1,430.00 | 1,495.00 | 1,495.00 | 17,946,400 |
| Apr 03, 2024 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,445.00 | 12,283,400 |
| Apr 02, 2024 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,435.00 | 9,613,900 |
| Apr 01, 2024 | 1,445.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 9,792,100 |
| Mar 28, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 9,635,900 |
| Mar 27, 2024 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 8,935,500 |
| Mar 26, 2024 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | 10,585,700 |
| Mar 25, 2024 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,470.00 | 9,144,000 |
| Mar 22, 2024 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,440.00 | 14,265,200 |
| Mar 21, 2024 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,460.00 | 12,851,900 |
| Mar 20, 2024 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,450.00 | 15,720,900 |
| Mar 19, 2024 | 1,535.00 | 1,535.00 | 1,440.00 | 1,450.00 | 1,450.00 | 31,443,200 |
| Mar 18, 2024 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | 11,450,400 |
| Mar 15, 2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,550.00 | 14,261,700 |
| Mar 14, 2024 | 1,550.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 10,401,000 |
| Mar 13, 2024 | 1,525.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,550.00 | 13,734,800 |
| Mar 08, 2024 | 1,565.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,525.00 | 11,558,300 |
| Mar 07, 2024 | 1,580.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | 8,602,100 |
| Mar 06, 2024 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,580.00 | 6,594,600 |
| Mar 05, 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,575.00 | 8,256,500 |
| Mar 04, 2024 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,560.00 | 4,919,600 |
| Mar 01, 2024 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,565.00 | 6,345,400 |
| Feb 29, 2024 | 1,590.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5,724,600 |
| Feb 28, 2024 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 5,113,600 |
| Feb 27, 2024 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,585.00 | 5,608,600 |
| Feb 26, 2024 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,605.00 | 7,284,600 |
| Feb 23, 2024 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,600.00 | 13,917,900 |
| Feb 22, 2024 | 1,555.00 | 1,650.00 | 1,555.00 | 1,645.00 | 1,645.00 | 20,361,400 |
| Feb 21, 2024 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,555.00 | 16,953,600 |
| Feb 20, 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,585.00 | 14,128,300 |
| Feb 19, 2024 | 1,605.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | 11,962,300 |
| Feb 16, 2024 | 1,580.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,600.00 | 17,208,000 |
| Feb 15, 2024 | 1,605.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,575.00 | 14,224,000 |
| Feb 13, 2024 | 1,580.00 | 1,610.00 | 1,565.00 | 1,590.00 | 1,590.00 | 15,587,500 |
| Feb 12, 2024 | 1,555.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,580.00 | 12,013,400 |
| Feb 07, 2024 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 15,112,200 |
| Feb 06, 2024 | 1,535.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | 14,668,000 |
| Feb 05, 2024 | 1,530.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,525.00 | 20,931,500 |
| Feb 02, 2024 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | 13,528,100 |
| Feb 01, 2024 | 1,510.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,525.00 | 14,335,100 |
| Jan 31, 2024 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 15,435,300 |
| Jan 30, 2024 | 1,540.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,525.00 | 13,615,000 |
| Jan 29, 2024 | 1,540.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,540.00 | 13,151,200 |
| Jan 26, 2024 | 1,580.00 | 1,590.00 | 1,525.00 | 1,530.00 | 1,530.00 | 11,365,100 |
| Jan 25, 2024 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | 12,928,200 |
| Jan 24, 2024 | 1,585.00 | 1,605.00 | 1,560.00 | 1,565.00 | 1,565.00 | 11,532,400 |
| Jan 23, 2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,590.00 | 12,302,800 |
| Jan 22, 2024 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 12,579,900 |
| Jan 19, 2024 | 1,625.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 9,525,800 |
| Jan 18, 2024 | 1,600.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,625.00 | 14,767,600 |
| Jan 17, 2024 | 1,645.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 15,706,500 |
| Jan 16, 2024 | 1,640.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 12,792,200 |
| Jan 15, 2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 12,517,000 |
| Jan 12, 2024 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 12,446,100 |
| Jan 11, 2024 | 1,665.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | 12,718,200 |
| Jan 10, 2024 | 1,655.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | 12,726,400 |
| Jan 09, 2024 | 1,655.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 14,157,700 |
| Jan 08, 2024 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,655.00 | 14,087,400 |
| Jan 05, 2024 | 1,675.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,665.00 | 17,514,500 |
| Jan 04, 2024 | 1,710.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,675.00 | 13,384,300 |
| Jan 03, 2024 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 23,284,400 |
| Jan 02, 2024 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 14,932,900 |
| Dec 29, 2023 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 12,820,000 |
| Dec 28, 2023 | 1,620.00 | 1,675.00 | 1,620.00 | 1,655.00 | 1,655.00 | 19,478,500 |
| Dec 27, 2023 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | 15,754,900 |
| Dec 22, 2023 | 1,625.00 | 1,660.00 | 1,610.00 | 1,620.00 | 1,620.00 | 15,353,100 |
| Dec 21, 2023 | 1,665.00 | 1,675.00 | 1,625.00 | 1,625.00 | 1,625.00 | 14,648,800 |
| Dec 20, 2023 | 1,605.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,665.00 | 22,154,400 |
| Dec 19, 2023 | 1,545.00 | 1,630.00 | 1,545.00 | 1,600.00 | 1,600.00 | 17,832,200 |
| Dec 18, 2023 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,540.00 | 16,900,500 |
| Dec 15, 2023 | 1,575.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,570.00 | 13,351,900 |
| Dec 14, 2023 | 1,520.00 | 1,570.00 | 1,515.00 | 1,570.00 | 1,570.00 | 16,862,900 |
| Dec 13, 2023 | 1,520.00 | 1,585.00 | 1,500.00 | 1,510.00 | 1,510.00 | 16,165,600 |
| Dec 12, 2023 | 1,540.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,515.00 | 14,202,300 |
| Dec 11, 2023 | 1,585.00 | 1,615.00 | 1,525.00 | 1,540.00 | 1,540.00 | 13,922,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.