U.S. markets open in 1 hour 7 minutes
F S&P 500
5,535.25 +1.00 (+0.02%) F Dow Jones
39,672.00 +89.00 (+0.22%) F Nasdaq
19,948.75 -34.00 (-0.17%) E-mini Russell 2000 Index Futur
2,048.00 +4.60 (+0.23%) Petróleo
80.93 +0.20 (+0.25%) Oro
2,338.60 +7.40 (+0.32%)
PT Saptausaha Gemilangindah Tbk (SAGE.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM WIB
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 799,600 |
| 21 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 434,900 |
| 20 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 113,900 |
| 19 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 941,900 |
| 14 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 92,000 |
| 13 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 652,900 |
| 12 jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 169,200 |
| 11 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 77,300 |
| 10 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 283,800 |
| 07 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 355,400 |
| 06 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 454,900 |
| 05 jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 16,200 |
| 04 jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 229,000 |
| 03 jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 23,200 |
| 31 may 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 81,800 |
| 30 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,500 |
| 29 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,700 |
| 28 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,000 |
| 27 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,800 |
| 22 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,900 |
| 21 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,400 |
| 20 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,400 |
| 17 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 145,000 |
| 16 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,800 |
| 15 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 14 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 13 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,100 |
| 08 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,500 |
| 07 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,900 |
| 06 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,900 |
| 03 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 02 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 30 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
| 29 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| 26 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 25 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 24 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,300 |
| 23 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
| 22 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 19 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 18 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 17 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 16 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 05 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,500 |
| 04 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 03 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 181,500 |
| 02 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,900 |
| 01 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| 28 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,500 |
| 27 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 26 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 21 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 20 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,900 |
| 19 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,200 |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,800 |
| 14 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,200 |
| 13 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
| 08 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| 07 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 06 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,900 |
| 05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,800 |
| 04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,000 |
| 01 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 29 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,000 |
| 28 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,140,200 |
| 27 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 26 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,700 |
| 23 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,500 |
| 22 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,600 |
| 21 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,400 |
| 20 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 19 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,900 |
| 16 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,300 |
| 15 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
| 13 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,320,200 |
| 12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,500 |
| 07 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,100 |
| 06 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,400 |
| 05 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,100 |
| 02 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,500 |
| 01 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 284,900 |
| 31 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,700 |
| 30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,400 |
| 29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
| 26 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 417,500 |
| 25 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| 24 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| 23 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,700 |
| 22 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,800 |
| 19 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,200 |
| 18 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 420,700 |
| 17 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 16 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 113,800 |
| 15 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 11 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,600 |
| 10 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.