PT Saptausaha Gemilangindah Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 260.00 | 290.00 | 238.00 | 238.00 | 238.00 | 425,092,500 |
| 2023-05-03 | 199.00 | 254.00 | 197.00 | 254.00 | 254.00 | 500,263,500 |
| 2023-05-02 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 306,710,300 |
| 2023-04-28 | 238.00 | 260.00 | 218.00 | 218.00 | 218.00 | 392,137,800 |
| 2023-04-27 | 216.00 | 252.00 | 216.00 | 234.00 | 234.00 | 129,569,600 |
| 2023-04-26 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 22,357,700 |
| 2023-04-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 39,136,200 |
| 2023-04-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 56,996,500 |
| 2023-04-14 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 120,659,800 |
| 2023-04-13 | 328.00 | 362.00 | 304.00 | 304.00 | 304.00 | 343,008,600 |
| 2023-04-12 | 300.00 | 332.00 | 300.00 | 326.00 | 326.00 | 392,776,600 |
| 2023-04-11 | 346.00 | 362.00 | 322.00 | 322.00 | 322.00 | 479,887,300 |
| 2023-04-10 | 392.00 | 408.00 | 346.00 | 346.00 | 346.00 | 359,934,700 |
| 2023-04-06 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 55,874,800 |
| 2023-04-05 | 438.00 | 458.00 | 398.00 | 398.00 | 398.00 | 123,028,800 |
| 2023-04-04 | 360.00 | 426.00 | 348.00 | 426.00 | 426.00 | 480,123,000 |
| 2023-04-03 | 300.00 | 342.00 | 290.00 | 342.00 | 342.00 | 382,979,600 |
| 2023-03-31 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 94,408,800 |
| 2023-03-30 | 332.00 | 382.00 | 294.00 | 294.00 | 294.00 | 316,106,300 |
| 2023-03-29 | 272.00 | 316.00 | 268.00 | 316.00 | 316.00 | 548,704,900 |
| 2023-03-28 | 218.00 | 254.00 | 208.00 | 254.00 | 254.00 | 402,417,100 |
| 2023-03-27 | 165.00 | 204.00 | 147.00 | 204.00 | 204.00 | 724,474,500 |
| 2023-03-24 | 113.00 | 152.00 | 110.00 | 152.00 | 152.00 | 799,636,400 |
| 2023-03-21 | 119.00 | 122.00 | 108.00 | 113.00 | 113.00 | 482,872,600 |
| 2023-03-20 | 107.00 | 128.00 | 107.00 | 116.00 | 116.00 | 831,792,300 |
| 2023-03-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 80,663,500 |
| 2023-03-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 67,238,600 |
| 2023-03-15 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | 105,337,900 |
| 2023-03-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,389,800 |
| 2023-03-13 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 11,316,100 |
| 2023-03-10 | 173.00 | 177.00 | 161.00 | 161.00 | 161.00 | 429,564,900 |
| 2023-03-09 | 151.00 | 180.00 | 151.00 | 173.00 | 173.00 | 657,651,100 |
| 2023-03-08 | 127.00 | 135.00 | 120.00 | 135.00 | 135.00 | 887,288,300 |
← NewerPage 15 of 15 · 873 trading days
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.