Stock listing
IDX:SAGE PT Saptausaha Gemilangindah Tbk Saham
Follow PT Saptausaha Gemilangindah Tbk into a list and get an email when it puts out news.
Share price · IDX:SAGE
24.00 IDR -1.00 (-4.0%)
Close on Nov 3, 2026
- Day range
- 24.00 – 25.00 IDRNov 3, 2026
- Volume
- 8.90M sharesNov 3, 2026
- Market cap
- 192.8B IDRAt the close on Nov 3, 2026 · price × 8.03B shares outstanding
- 52-week range
- 20.00 – 58.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 426.8M IDRMedian day 4.77M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SAGE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24.00 | -1.00 | -4.0% | 24.00 | 25.00 | 24.00 | 8,904,300 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 27.00 | 25.00 | 15,056,100 | |
| 26.00 | -1.00 | -3.7% | 26.00 | 27.00 | 26.00 | 2,106,300 | |
| 27.00 | -2.00 | -6.9% | 29.00 | 29.00 | 27.00 | 16,833,500 | |
| 29.00 | +2.00 | +7.4% | 28.00 | 30.00 | 27.00 | 41,714,000 | |
| 27.00 | -1.00 | -3.6% | 27.00 | 29.00 | 27.00 | 6,567,000 | |
| 28.00 | +1.00 | +3.7% | 27.00 | 29.00 | 26.00 | 7,547,300 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 26.00 | 5,119,500 | |
| 27.00 | +3.00 | +12.5% | 24.00 | 28.00 | 23.00 | 37,953,800 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 24.00 | 6,677,800 | |
| 25.00 | +2.00 | +8.7% | 22.00 | 26.00 | 22.00 | 15,012,200 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 23.00 | 23.00 | 1,995,900 | |
| 24.00 | -4.00 | -14.3% | 24.00 | 25.00 | 24.00 | 27,904,800 | |
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 27.00 | 13,578,800 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 31.00 | 29.00 | 5,440,200 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 31.00 | 28.00 | 13,610,300 | |
| 30.00 | -2.00 | -6.3% | 33.00 | 33.00 | 29.00 | 24,415,200 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 34.00 | 32.00 | 26,145,300 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 35.00 | 32.00 | 70,387,300 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 34.00 | 30.00 | 32,360,900 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 34.00 | 30.00 | 18,579,400 | |
| 31.00 | +1.00 | +3.3% | 29.00 | 32.00 | 28.00 | 13,937,200 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 27.00 | 18,474,100 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 32.00 | 28.00 | 22,292,300 | |
| 30.00 | -3.00 | -9.1% | 32.00 | 34.00 | 29.00 | 33,195,000 | |
| 33.00 | -5.00 | -13.2% | 36.00 | 38.00 | 33.00 | 61,918,100 | |
| 38.00 | +5.00 | +15.2% | 37.00 | 40.00 | 33.00 | 158,117,100 | |
| 33.00 | -1.00 | -2.9% | 37.00 | 37.00 | 33.00 | 37,052,000 | |
| 34.00 | +3.00 | +9.7% | 34.00 | 34.00 | 34.00 | 12,158,800 | |
| 31.00 | +2.00 | +6.9% | 29.00 | 31.00 | 29.00 | 6,563,100 | |
| 29.00 | -1.00 | -3.3% | 29.00 | 30.00 | 29.00 | 3,711,200 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.00 | 2,283,500 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 30.00 | 29.00 | 3,319,700 | |
| 31.00 | +1.00 | +3.3% | 30.00 | 31.00 | 30.00 | 2,744,100 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 31.00 | 30.00 | 2,689,800 | |
| 31.00 | +1.00 | +3.3% | 30.00 | 31.00 | 30.00 | 1,943,200 | |
| 30.00 | -2.00 | -6.3% | 31.00 | 32.00 | 30.00 | 3,987,400 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 32.00 | 31.00 | 5,131,900 | |
| 33.00 | -1.00 | -2.9% | 37.00 | 37.00 | 33.00 | 15,397,700 | |
| 34.00 | +3.00 | +9.7% | 30.00 | 34.00 | 30.00 | 14,390,800 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 31.00 | 30.00 | 3,569,100 | |
| 31.00 | +2.00 | +6.9% | 29.00 | 31.00 | 29.00 | 3,520,700 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 1,898,000 | |
| 30.00 | +1.00 | +3.4% | 29.00 | 30.00 | 28.00 | 3,420,200 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 29.00 | 28.00 | 2,130,100 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 29.00 | 29.00 | 1,586,800 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 29.00 | 28.00 | 1,357,700 | |
| 29.00 | +1.00 | +3.6% | 29.00 | 29.00 | 29.00 | 878,300 | |
| 28.00 | 0.00 | 0.0% | 29.00 | 29.00 | 28.00 | 1,228,100 | |
| 28.00 | -2.00 | -6.7% | 28.00 | 29.00 | 28.00 | 4,405,400 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 0 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 30.00 | 30.00 | 2,506,200 | |
| 31.00 | +1.00 | +3.3% | 30.00 | 31.00 | 30.00 | 3,140,600 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 3,823,200 | |
| 30.00 | 0.00 | 0.0% | 31.00 | 31.00 | 30.00 | 2,094,000 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 30.00 | 2,695,500 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 31.00 | 31.00 | 0 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 4,083,600 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 2,521,600 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 4,767,000 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 32.00 | 32.00 | 3,911,200 | |
| 33.00 | +1.00 | +3.1% | 33.00 | 33.00 | 32.00 | 3,713,200 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 32.00 | 32.00 | 2,110,800 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 33.00 | 31.00 | 3,736,800 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 32.00 | 3,382,300 | |
| 32.00 | -3.00 | -8.6% | 34.00 | 34.00 | 32.00 | 8,979,800 | |
| 35.00 | 0.00 | 0.0% | 38.00 | 38.00 | 35.00 | 11,371,100 |
- Ticker
- IDX:SAGE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 32.00 (-3.0%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 6, 2026
Closed 32.00 (+3.2%) on Oct 6, 2026
Public Expose Report Disclosure - Annual
Jul 1, 2026
Closed 20.00 (0.0%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 20.00 (-9.1%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 23, 2026
Closed 26.00 (+4.0%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 11, 2026
Closed 24.00 (-7.7%) on Jun 11, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 27.00 (-10.0%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 31.00 (+6.9%) on May 20, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 30.00 (0.0%) on May 1, 2026
PT Saptausaha Gemilangindah Tbk on 6ix
- Sector
- Real estate
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Saptausaha Gemilangindah Tbk.