PT Saptausaha Gemilangindah Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 40,900 |
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 58,300 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 112,200 |
| 2023-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 159,700 |
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 192,200 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 266,700 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,169,100 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 74,800 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 82,200 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 453,800 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 230,400 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 497,800 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 653,700 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 431,500 |
| 2023-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,330,200 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,326,300 |
| 2023-07-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 168,570,700 |
| 2023-07-12 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 283,608,500 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,373,600 |
| 2023-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 129,390,400 |
| 2023-07-07 | 54.000 | 59.000 | 50.000 | 50.000 | 50.000 | 2,358,817,700 |
| 2023-07-06 | 50.000 | 55.000 | 50.000 | 53.000 | 53.000 | 1,340,066,800 |
| 2023-07-05 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 422,865,400 |
| 2023-07-04 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 117,545,400 |
| 2023-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,569,300 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,976,300 |
| 2023-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,501,100 |
| 2023-06-23 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 269,306,300 |
| 2023-06-22 | 55.000 | 63.000 | 50.000 | 50.000 | 50.000 | 263,821,404 |
| 2023-06-21 | 50.000 | 56.000 | 50.000 | 55.000 | 55.000 | 838,465,100 |
| 2023-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 48,797,500 |
| 2023-06-19 | 53.000 | 55.000 | 50.000 | 50.000 | 50.000 | 1,487,763,400 |
| 2023-06-16 | 51.000 | 54.000 | 50.000 | 53.000 | 53.000 | 789,956,600 |
| 2023-06-15 | 58.000 | 60.000 | 51.000 | 51.000 | 51.000 | 519,182,700 |
| 2023-06-14 | 50.000 | 60.000 | 50.000 | 60.000 | 60.000 | 387,762,100 |
| 2023-06-13 | 65.000 | 65.000 | 58.000 | 58.000 | 58.000 | 518,661,700 |
| 2023-06-12 | 78.000 | 84.000 | 68.000 | 68.000 | 68.000 | 837,252,800 |
| 2023-06-09 | 73.000 | 79.000 | 68.000 | 79.000 | 79.000 | 623,401,500 |
| 2023-06-08 | 92.000 | 92.000 | 80.000 | 80.000 | 80.000 | 256,247,900 |
| 2023-06-07 | 111.00 | 118.00 | 93.000 | 93.000 | 93.000 | 878,480,500 |
| 2023-06-06 | 95.000 | 111.00 | 92.000 | 109.00 | 109.00 | 543,645,100 |
| 2023-06-05 | 111.00 | 114.00 | 103.00 | 103.00 | 103.00 | 224,187,600 |
| 2023-05-31 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 192,372,000 |
| 2023-05-30 | 130.00 | 139.00 | 130.00 | 130.00 | 130.00 | 561,503,600 |
| 2023-05-29 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | 191,001,600 |
| 2023-05-26 | 161.00 | 188.00 | 149.00 | 149.00 | 149.00 | 1,488,838,800 |
| 2023-05-25 | 129.00 | 165.00 | 128.00 | 160.00 | 160.00 | 616,827,600 |
| 2023-05-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 27,621,200 |
| 2023-05-23 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 83,279,800 |
| 2023-05-22 | 162.00 | 168.00 | 150.00 | 150.00 | 150.00 | 214,681,700 |
| 2023-05-19 | 140.00 | 173.00 | 137.00 | 161.00 | 161.00 | 719,918,800 |
| 2023-05-17 | 142.00 | 150.00 | 142.00 | 142.00 | 142.00 | 361,199,800 |
| 2023-05-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 13,499,700 |
| 2023-05-15 | 173.00 | 173.00 | 163.00 | 163.00 | 163.00 | 14,151,800 |
| 2023-05-12 | 175.00 | 190.00 | 175.00 | 175.00 | 175.00 | 314,160,600 |
| 2023-05-11 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 160,414,200 |
| 2023-05-10 | 216.00 | 228.00 | 202.00 | 202.00 | 202.00 | 250,036,000 |
| 2023-05-09 | 220.00 | 232.00 | 210.00 | 216.00 | 216.00 | 508,275,800 |
| 2023-05-08 | 208.00 | 224.00 | 208.00 | 224.00 | 224.00 | 408,602,000 |
| 2023-05-05 | 222.00 | 242.00 | 222.00 | 222.00 | 222.00 | 435,118,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.