Australia markets open in 4 hours 14 minutes

PT Saratoga Investama Sedaya Tbk (SRTG.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-1,250.0000 (-100.00%)
At close: 04:14PM WIB
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241,255.00001,325.00001,250.00001,320.00001,320.000017,621,500
20 June 20241,240.00001,270.00001,225.00001,250.00001,250.000018,096,100
19 June 20241,350.00001,365.00001,225.00001,235.00001,235.000020,378,800
14 June 20241,430.00001,440.00001,350.00001,350.00001,350.000020,816,100
13 June 20241,415.00001,460.00001,415.00001,430.00001,430.000015,114,100
12 June 20241,455.00001,465.00001,410.00001,415.00001,415.000017,396,200
11 June 20241,475.00001,495.00001,455.00001,455.00001,455.000014,610,400
10 June 20241,490.00001,500.00001,460.00001,475.00001,475.000014,102,100
07 June 20241,485.00001,510.00001,470.00001,495.00001,495.000013,853,700
06 June 20241,460.00001,510.00001,460.00001,480.00001,480.000013,702,000
05 June 20241,560.00001,565.00001,445.00001,460.00001,460.000019,315,100
04 June 20241,530.00001,570.00001,530.00001,560.00001,560.000024,604,700
03 June 20241,495.00001,535.00001,490.00001,530.00001,530.000015,032,900
31 May 20241,485.00001,525.00001,485.00001,490.00001,490.000012,706,400
30 May 20241,495.00001,530.00001,470.00001,485.00001,485.000013,606,900
29 May 20241,505.00001,530.00001,475.00001,495.00001,495.000014,123,100
29 May 202422 Dividend
28 May 20241,475.00001,540.00001,475.00001,505.00001,483.000018,973,000
27 May 20241,545.00001,545.00001,475.00001,475.00001,453.438616,936,500
22 May 20241,560.00001,570.00001,540.00001,545.00001,522.41539,324,100
21 May 20241,535.00001,560.00001,525.00001,555.00001,532.269214,149,000
20 May 20241,545.00001,565.00001,525.00001,525.00001,502.70769,134,800
17 May 20241,520.00001,570.00001,520.00001,545.00001,522.415311,042,800
16 May 20241,595.00001,610.00001,510.00001,515.00001,492.853916,487,300
15 May 20241,565.00001,595.00001,550.00001,585.00001,561.830614,330,300
14 May 20241,530.00001,575.00001,520.00001,570.00001,547.049817,365,600
13 May 20241,460.00001,530.00001,450.00001,525.00001,502.707614,281,400
08 May 20241,460.00001,480.00001,450.00001,460.00001,438.65789,138,700
07 May 20241,435.00001,465.00001,435.00001,455.00001,433.73109,735,700
06 May 20241,445.00001,460.00001,410.00001,435.00001,414.023312,108,600
03 May 20241,410.00001,460.00001,400.00001,445.00001,423.877111,769,400
02 May 20241,410.00001,435.00001,405.00001,410.00001,389.38879,350,400
30 Apr 20241,360.00001,445.00001,360.00001,410.00001,389.388711,221,400
29 Apr 20241,420.00001,420.00001,350.00001,360.00001,340.119619,188,600
26 Apr 20241,440.00001,445.00001,410.00001,410.00001,389.388710,336,600
25 Apr 20241,485.00001,495.00001,435.00001,435.00001,414.023312,977,300
24 Apr 20241,510.00001,525.00001,485.00001,485.00001,463.29249,706,500
23 Apr 20241,515.00001,540.00001,500.00001,510.00001,487.927011,684,300
22 Apr 20241,540.00001,550.00001,505.00001,510.00001,487.92709,658,000
19 Apr 20241,515.00001,560.00001,490.00001,530.00001,507.634512,189,100
18 Apr 20241,555.00001,555.00001,500.00001,505.00001,483.000010,793,700
17 Apr 20241,570.00001,575.00001,535.00001,555.00001,532.269214,071,000
16 Apr 20241,490.00001,565.00001,475.00001,565.00001,542.122917,567,900
05 Apr 20241,500.00001,525.00001,490.00001,490.00001,468.21928,756,800
04 Apr 20241,450.00001,520.00001,430.00001,495.00001,473.146217,946,400
03 Apr 20241,435.00001,450.00001,425.00001,445.00001,423.877112,283,400
02 Apr 20241,440.00001,440.00001,425.00001,435.00001,414.02339,613,900
01 Apr 20241,445.00001,465.00001,430.00001,430.00001,409.09649,792,100
28 Mar 20241,450.00001,460.00001,435.00001,445.00001,423.87719,635,900
27 Mar 20241,465.00001,475.00001,450.00001,450.00001,428.80408,935,500
26 Mar 20241,475.00001,475.00001,455.00001,460.00001,438.657810,585,700
25 Mar 20241,475.00001,475.00001,450.00001,470.00001,448.51179,144,000
22 Mar 20241,460.00001,470.00001,435.00001,440.00001,418.950214,265,200
21 Mar 20241,450.00001,465.00001,430.00001,460.00001,438.657812,851,900
20 Mar 20241,450.00001,465.00001,445.00001,450.00001,428.804015,720,900
19 Mar 20241,535.00001,535.00001,440.00001,450.00001,428.804031,443,200
18 Mar 20241,555.00001,560.00001,525.00001,530.00001,507.634511,450,400
15 Mar 20241,550.00001,590.00001,545.00001,550.00001,527.342314,261,700
14 Mar 20241,550.00001,555.00001,530.00001,540.00001,517.488410,401,000
13 Mar 20241,525.00001,555.00001,525.00001,550.00001,527.342313,734,800
08 Mar 20241,565.00001,575.00001,520.00001,525.00001,502.707611,558,300
07 Mar 20241,580.00001,595.00001,560.00001,560.00001,537.19608,602,100
06 Mar 20241,575.00001,595.00001,570.00001,580.00001,556.90376,594,600
05 Mar 20241,560.00001,590.00001,560.00001,575.00001,551.97688,256,500
04 Mar 20241,565.00001,580.00001,555.00001,560.00001,537.19604,919,600
01 Mar 20241,585.00001,585.00001,555.00001,565.00001,542.12296,345,400
29 Feb 20241,590.00001,600.00001,575.00001,575.00001,551.97685,724,600
28 Feb 20241,585.00001,595.00001,575.00001,590.00001,566.75765,113,600
27 Feb 20241,605.00001,605.00001,575.00001,585.00001,561.83065,608,600
26 Feb 20241,600.00001,625.00001,595.00001,605.00001,581.53827,284,600
23 Feb 20241,645.00001,645.00001,585.00001,600.00001,576.611313,917,900
22 Feb 20241,555.00001,650.00001,555.00001,645.00001,620.953520,361,400
21 Feb 20241,590.00001,600.00001,545.00001,555.00001,532.269216,953,600
20 Feb 20241,600.00001,615.00001,585.00001,585.00001,561.830614,128,300
19 Feb 20241,605.00001,620.00001,585.00001,590.00001,566.757611,962,300
16 Feb 20241,580.00001,630.00001,580.00001,600.00001,576.611317,208,000
15 Feb 20241,605.00001,630.00001,575.00001,575.00001,551.976814,224,000
13 Feb 20241,580.00001,610.00001,565.00001,590.00001,566.757615,587,500
12 Feb 20241,555.00001,610.00001,530.00001,580.00001,556.903712,013,400
07 Feb 20241,560.00001,575.00001,540.00001,555.00001,532.269215,112,200
06 Feb 20241,535.00001,560.00001,530.00001,550.00001,527.342314,668,000
05 Feb 20241,530.00001,575.00001,515.00001,525.00001,502.707620,931,500
02 Feb 20241,525.00001,540.00001,505.00001,525.00001,502.707613,528,100
01 Feb 20241,510.00001,530.00001,485.00001,525.00001,502.707614,335,100
31 Jan 20241,525.00001,530.00001,500.00001,510.00001,487.927015,435,300
30 Jan 20241,540.00001,545.00001,515.00001,525.00001,502.707613,615,000
29 Jan 20241,540.00001,555.00001,515.00001,540.00001,517.488413,151,200
26 Jan 20241,580.00001,590.00001,525.00001,530.00001,507.634511,365,100
25 Jan 20241,565.00001,585.00001,565.00001,575.00001,551.976812,928,200
24 Jan 20241,585.00001,605.00001,560.00001,565.00001,542.122911,532,400
23 Jan 20241,610.00001,625.00001,580.00001,590.00001,566.757612,302,800
22 Jan 20241,615.00001,635.00001,605.00001,605.00001,581.538212,579,900
19 Jan 20241,625.00001,635.00001,600.00001,610.00001,586.46519,525,800
18 Jan 20241,600.00001,645.00001,600.00001,625.00001,601.245814,767,600
17 Jan 20241,645.00001,650.00001,600.00001,600.00001,576.611315,706,500
16 Jan 20241,640.00001,665.00001,635.00001,645.00001,620.953512,792,200
15 Jan 20241,645.00001,660.00001,630.00001,640.00001,616.026612,517,000
12 Jan 20241,660.00001,665.00001,635.00001,645.00001,620.953512,446,100
11 Jan 20241,665.00001,680.00001,650.00001,655.00001,630.807412,718,200
10 Jan 20241,655.00001,690.00001,655.00001,660.00001,635.734312,726,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...