PT Saratoga Investama Sedaya Tbk (SRTG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,430.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 20,816,100 |
| 13 Jun 2024 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 15,114,100 |
| 12 Jun 2024 | 1,455.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 17,396,200 |
| 11 Jun 2024 | 1,475.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | 14,610,400 |
| 10 Jun 2024 | 1,490.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | 14,102,100 |
| 07 Jun 2024 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 13,853,700 |
| 06 Jun 2024 | 1,460.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,480.00 | 13,702,000 |
| 05 Jun 2024 | 1,560.00 | 1,565.00 | 1,445.00 | 1,460.00 | 1,460.00 | 19,315,100 |
| 04 Jun 2024 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 24,604,700 |
| 03 Jun 2024 | 1,495.00 | 1,535.00 | 1,490.00 | 1,530.00 | 1,530.00 | 15,032,900 |
| 31 May 2024 | 1,485.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | 12,706,400 |
| 30 May 2024 | 1,495.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,485.00 | 13,606,900 |
| 29 May 2024 | 1,505.00 | 1,530.00 | 1,475.00 | 1,495.00 | 1,495.00 | 14,123,100 |
| 29 May 2024 | 22 Dividend | |||||
| 28 May 2024 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,483.00 | 18,973,000 |
| 27 May 2024 | 1,545.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,453.44 | 16,936,500 |
| 22 May 2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,522.42 | 9,324,100 |
| 21 May 2024 | 1,535.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,532.27 | 14,149,000 |
| 20 May 2024 | 1,545.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,502.71 | 9,134,800 |
| 17 May 2024 | 1,520.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,522.42 | 11,042,800 |
| 16 May 2024 | 1,595.00 | 1,610.00 | 1,510.00 | 1,515.00 | 1,492.85 | 16,487,300 |
| 15 May 2024 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,561.83 | 14,330,300 |
| 14 May 2024 | 1,530.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,547.05 | 17,365,600 |
| 13 May 2024 | 1,460.00 | 1,530.00 | 1,450.00 | 1,525.00 | 1,502.71 | 14,281,400 |
| 08 May 2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,438.66 | 9,138,700 |
| 07 May 2024 | 1,435.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,433.73 | 9,735,700 |
| 06 May 2024 | 1,445.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,414.02 | 12,108,600 |
| 03 May 2024 | 1,410.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,423.88 | 11,769,400 |
| 02 May 2024 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,389.39 | 9,350,400 |
| 30 Apr 2024 | 1,360.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,389.39 | 11,221,400 |
| 29 Apr 2024 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,340.12 | 19,188,600 |
| 26 Apr 2024 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,389.39 | 10,336,600 |
| 25 Apr 2024 | 1,485.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,414.02 | 12,977,300 |
| 24 Apr 2024 | 1,510.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,463.29 | 9,706,500 |
| 23 Apr 2024 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,487.93 | 11,684,300 |
| 22 Apr 2024 | 1,540.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,487.93 | 9,658,000 |
| 19 Apr 2024 | 1,515.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,507.63 | 12,189,100 |
| 18 Apr 2024 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,483.00 | 10,793,700 |
| 17 Apr 2024 | 1,570.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,532.27 | 14,071,000 |
| 16 Apr 2024 | 1,490.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,542.12 | 17,567,900 |
| 05 Apr 2024 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,468.22 | 8,756,800 |
| 04 Apr 2024 | 1,450.00 | 1,520.00 | 1,430.00 | 1,495.00 | 1,473.15 | 17,946,400 |
| 03 Apr 2024 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,423.88 | 12,283,400 |
| 02 Apr 2024 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,414.02 | 9,613,900 |
| 01 Apr 2024 | 1,445.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,409.10 | 9,792,100 |
| 28 Mar 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,423.88 | 9,635,900 |
| 27 Mar 2024 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,428.80 | 8,935,500 |
| 26 Mar 2024 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,438.66 | 10,585,700 |
| 25 Mar 2024 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,448.51 | 9,144,000 |
| 22 Mar 2024 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,418.95 | 14,265,200 |
| 21 Mar 2024 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,438.66 | 12,851,900 |
| 20 Mar 2024 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,428.80 | 15,720,900 |
| 19 Mar 2024 | 1,535.00 | 1,535.00 | 1,440.00 | 1,450.00 | 1,428.80 | 31,443,200 |
| 18 Mar 2024 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,507.63 | 11,450,400 |
| 15 Mar 2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,527.34 | 14,261,700 |
| 14 Mar 2024 | 1,550.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,517.49 | 10,401,000 |
| 13 Mar 2024 | 1,525.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,527.34 | 13,734,800 |
| 08 Mar 2024 | 1,565.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,502.71 | 11,558,300 |
| 07 Mar 2024 | 1,580.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,537.20 | 8,602,100 |
| 06 Mar 2024 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,556.90 | 6,594,600 |
| 05 Mar 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,551.98 | 8,256,500 |
| 04 Mar 2024 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,537.20 | 4,919,600 |
| 01 Mar 2024 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,542.12 | 6,345,400 |
| 29 Feb 2024 | 1,590.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,551.98 | 5,724,600 |
| 28 Feb 2024 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,566.76 | 5,113,600 |
| 27 Feb 2024 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,561.83 | 5,608,600 |
| 26 Feb 2024 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,581.54 | 7,284,600 |
| 23 Feb 2024 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,576.61 | 13,917,900 |
| 22 Feb 2024 | 1,555.00 | 1,650.00 | 1,555.00 | 1,645.00 | 1,620.95 | 20,361,400 |
| 21 Feb 2024 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,532.27 | 16,953,600 |
| 20 Feb 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,561.83 | 14,128,300 |
| 19 Feb 2024 | 1,605.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,566.76 | 11,962,300 |
| 16 Feb 2024 | 1,580.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,576.61 | 17,208,000 |
| 15 Feb 2024 | 1,605.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,551.98 | 14,224,000 |
| 13 Feb 2024 | 1,580.00 | 1,610.00 | 1,565.00 | 1,590.00 | 1,566.76 | 15,587,500 |
| 12 Feb 2024 | 1,555.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,556.90 | 12,013,400 |
| 07 Feb 2024 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,532.27 | 15,112,200 |
| 06 Feb 2024 | 1,535.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,527.34 | 14,668,000 |
| 05 Feb 2024 | 1,530.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,502.71 | 20,931,500 |
| 02 Feb 2024 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,502.71 | 13,528,100 |
| 01 Feb 2024 | 1,510.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,502.71 | 14,335,100 |
| 31 Jan 2024 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,487.93 | 15,435,300 |
| 30 Jan 2024 | 1,540.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,502.71 | 13,615,000 |
| 29 Jan 2024 | 1,540.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,517.49 | 13,151,200 |
| 26 Jan 2024 | 1,580.00 | 1,590.00 | 1,525.00 | 1,530.00 | 1,507.63 | 11,365,100 |
| 25 Jan 2024 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,551.98 | 12,928,200 |
| 24 Jan 2024 | 1,585.00 | 1,605.00 | 1,560.00 | 1,565.00 | 1,542.12 | 11,532,400 |
| 23 Jan 2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,566.76 | 12,302,800 |
| 22 Jan 2024 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,581.54 | 12,579,900 |
| 19 Jan 2024 | 1,625.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,586.47 | 9,525,800 |
| 18 Jan 2024 | 1,600.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,601.25 | 14,767,600 |
| 17 Jan 2024 | 1,645.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,576.61 | 15,706,500 |
| 16 Jan 2024 | 1,640.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,620.95 | 12,792,200 |
| 15 Jan 2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,616.03 | 12,517,000 |
| 12 Jan 2024 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,620.95 | 12,446,100 |
| 11 Jan 2024 | 1,665.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,630.81 | 12,718,200 |
| 10 Jan 2024 | 1,655.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,635.73 | 12,726,400 |
| 09 Jan 2024 | 1,655.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,625.88 | 14,157,700 |
| 08 Jan 2024 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,630.81 | 14,087,400 |
| 05 Jan 2024 | 1,675.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,640.66 | 17,514,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.