Efek Terdaftar

SAPTAUSAHA GEMILANGINDAH Tbk, PT

Security name
SAPTAUSAHA GEMILANGINDAH Tbk
Issuer
SAPTAUSAHA GEMILANGINDAH Tbk, PT
ISIN Code
ID1000187305
Short Code
SAGE
Type
Saham Biasa
Listing Date
March 08, 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,610,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
8,033,527,260 (Total)
As of 20 Aug 2025
29.69% Scripless = 2,385,277,260.000
Local Percentage
29.63%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 13 13 13 13 74,618 97,003,400 132
27 Aug 2024 14 14 14 14 36,811 51,535,400 85
28 Aug 2024 15 15 15 15 45,795 68,692,500 85
29 Aug 2024 16 16 16 16 75,443 120,708,800 91
26 Sep 2024 13 14 13 13 46,377 60,300,100 101
27 Sep 2024 13 14 13 14 7,943 10,431,500 52
30 Sep 2024 13 14 13 13 86,397 118,358,200 90
01 Oct 2024 13 14 13 14 29,907 41,568,900 63
02 Oct 2024 14 14 14 14 22,808 31,931,200 70
03 Oct 2024 14 14 13 13 3,685 5,080,400 41
04 Oct 2024 13 14 13 14 6,184 8,323,900 45
07 Oct 2024 14 14 13 14 6,868 9,603,100 79
08 Oct 2024 14 14 13 13 6,045 8,218,100 40
09 Oct 2024 13 13 13 13 26,500 34,450,000 102
10 Oct 2024 13 14 13 13 35,571 47,559,900 88
11 Oct 2024 13 14 13 14 5,918 8,103,000 40
14 Oct 2024 14 14 13 13 16,820 22,647,500 43
15 Oct 2024 13 13 13 13 11,042 14,354,600 38
16 Oct 2024 13 14 13 13 65,117 87,332,500 86
17 Oct 2024 13 14 13 13 12,325 16,223,300 61
18 Oct 2024 13 14 13 14 55,510 77,247,400 64
21 Oct 2024 14 14 13 14 23,364 30,904,500 69
22 Oct 2024 13 14 13 13 82,654 114,712,300 87
23 Oct 2024 14 14 13 14 35,036 47,022,900 79
24 Oct 2024 14 15 14 15 95,660 143,200,400 102
25 Oct 2024 16 16 15 16 108,478 169,833,100 163
28 Oct 2024 16 16 16 16 37,716 60,345,600 78
29 Oct 2024 16 16 16 16 33,237 53,179,200 77
30 Oct 2024 16 16 15 15 43,336 65,306,100 74
31 Oct 2024 15 15 15 15 6,428 9,642,000 39
01 Nov 2024 15 15 15 15 970 1,455,000 18
04 Nov 2024 14 15 14 15 29,821 41,749,600 42
05 Nov 2024 15 15 14 14 18,453 26,506,800 82
06 Nov 2024 14 14 13 13 16,703 23,334,000 56
08 Nov 2024 14 14 14 14 3,480 4,872,000 34
11 Nov 2024 14 14 14 14 29,150 40,810,000 59
12 Nov 2024 14 14 14 14 10,326 14,456,400 50
13 Nov 2024 14 14 13 13 30,040 39,535,100 50
14 Nov 2024 14 14 14 14 61,792 86,508,800 54
15 Nov 2024 14 14 13 13 14,435 19,434,000 50
18 Nov 2024 13 13 13 13 28,922 37,598,600 83
19 Nov 2024 13 13 13 13 8,066 10,485,800 38
20 Nov 2024 13 13 13 13 18,280 23,764,000 54
21 Nov 2024 13 13 12 12 24,581 29,918,300 53
22 Nov 2024 12 13 12 13 13,613 17,552,800 57
25 Nov 2024 13 14 13 14 42,924 55,888,600 67
26 Nov 2024 14 14 13 14 6,702 9,047,100 38
28 Nov 2024 13 13 13 13 24,055 31,271,500 69
29 Nov 2024 13 13 13 13 5,072 6,593,600 33
02 Dec 2024 13 13 12 13 11,609 14,641,700 43
03 Dec 2024 12 13 12 12 13,662 16,647,000 56
04 Dec 2024 12 12 12 12 32,998 39,597,600 107
05 Dec 2024 12 13 12 12 26,226 31,530,400 75
06 Dec 2024 12 13 12 13 6,070 7,309,600 31
09 Dec 2024 13 13 12 12 8,083 10,335,800 59
10 Dec 2024 13 13 13 13 7,319 9,514,700 53
11 Dec 2024 13 13 13 13 23,263 30,241,900 49
12 Dec 2024 13 14 13 14 113,498 158,243,900 141
13 Dec 2024 15 15 15 15 206,927 310,390,500 184
16 Dec 2024 16 16 15 15 106,886 167,926,400 200
17 Dec 2024 15 15 14 14 26,888 38,270,800 84
18 Dec 2024 14 14 14 14 6,308 8,831,200 63
19 Dec 2024 14 14 13 13 17,563 23,441,900 56
20 Dec 2024 13 13 12 13 63,945 78,128,400 87
23 Dec 2024 13 14 13 14 49,029 66,379,600 137
24 Dec 2024 14 15 14 15 34,372 51,259,800 106
27 Dec 2024 15 15 15 15 16,339 24,508,500 65
30 Dec 2024 15 15 14 14 31,379 44,288,700 94
02 Jan 2025 14 14 13 14 18,511 24,341,800 66
03 Jan 2025 14 14 13 14 16,182 22,287,800 63
06 Jan 2025 14 14 14 14 23,296 32,614,400 89
07 Jan 2025 14 14 14 14 9,854 13,795,600 69
08 Jan 2025 14 14 14 14 11,917 16,683,800 78
09 Jan 2025 14 14 13 14 14,554 20,364,400 82
10 Jan 2025 14 15 14 15 23,460 33,438,600 100
13 Jan 2025 15 15 15 15 43,005 64,507,500 191
14 Jan 2025 15 15 14 15 28,231 41,264,300 101
15 Jan 2025 15 15 14 14 7,792 11,634,100 83
16 Jan 2025 14 15 14 15 22,164 33,027,000 82
17 Jan 2025 14 15 14 15 29,349 41,180,500 51
20 Jan 2025 15 15 14 14 28,149 40,431,900 93
21 Jan 2025 14 14 13 14 32,818 45,298,200 97
22 Jan 2025 13 14 13 13 21,299 27,725,700 79
23 Jan 2025 13 14 13 14 8,327 11,026,400 40
24 Jan 2025 14 14 14 14 2,221 3,109,400 20
30 Jan 2025 13 14 13 13 3,883 5,107,400 41
31 Jan 2025 13 14 13 14 8,751 11,421,000 57
03 Feb 2025 13 13 13 13 43,645 56,738,500 125
04 Feb 2025 13 14 13 13 3,491 4,576,100 50
05 Feb 2025 13 13 12 13 33,413 42,436,900 132
06 Feb 2025 13 13 13 13 8,397 10,916,100 61
07 Feb 2025 13 13 12 12 55,255 66,499,300 109
10 Feb 2025 12 13 12 12 9,797 11,758,400 41
11 Feb 2025 12 12 12 12 26,719 32,062,800 57
12 Feb 2025 12 13 12 13 5,005 6,043,300 45
13 Feb 2025 12 13 12 12 6,317 7,710,600 53
14 Feb 2025 12 13 12 13 11,991 14,450,300 47
17 Feb 2025 13 13 12 12 16,167 19,947,000 80
18 Feb 2025 12 13 12 13 7,024 8,607,500 52
19 Feb 2025 12 13 12 12 39,017 50,626,900 91
20 Feb 2025 13 13 13 13 19,334 25,134,200 77
21 Feb 2025 13 13 12 13 17,037 21,726,700 65
24 Feb 2025 13 13 13 13 14,055 18,271,500 80
25 Feb 2025 13 14 13 13 12,368 16,103,500 76
26 Feb 2025 13 13 12 13 1,951 2,430,900 39
27 Feb 2025 12 12 12 12 6,464 7,756,800 35
28 Feb 2025 12 12 12 12 5,024 6,028,800 39
03 Mar 2025 12 12 12 12 14,068 16,881,600 58
04 Mar 2025 12 12 12 12 13,522 16,226,400 59
05 Mar 2025 12 12 12 12 14,285 17,142,000 42
06 Mar 2025 12 12 11 12 8,479 9,987,300 55
07 Mar 2025 12 12 11 11 11,728 13,179,100 51
10 Mar 2025 12 12 12 12 62,363 74,835,600 82
11 Mar 2025 11 12 11 11 41,229 46,697,200 301
12 Mar 2025 11 12 11 12 7,042 8,320,500 69
13 Mar 2025 12 12 12 12 4,584 5,500,800 59
14 Mar 2025 12 12 11 11 6,942 8,175,500 57
17 Mar 2025 11 12 11 11 8,859 9,997,100 56
18 Mar 2025 11 12 11 11 15,842 17,543,300 61
19 Mar 2025 11 12 11 12 10,922 12,071,500 44
20 Mar 2025 11 12 11 11 5,287 5,876,900 64
21 Mar 2025 12 12 11 11 8,968 10,404,000 71
24 Mar 2025 11 12 11 12 3,094 3,428,200 25
25 Mar 2025 11 12 11 12 1,339 1,569,800 28
26 Mar 2025 12 12 11 11 4,739 5,257,100 45
27 Mar 2025 11 12 11 11 15,258 17,026,100 72
09 Apr 2025 11 11 11 11 7,190 7,909,000 31
10 Apr 2025 11 11 10 10 6,939 7,135,400 76
11 Apr 2025 11 11 10 11 14,102 15,336,200 54
14 Apr 2025 11 11 10 10 21,707 21,896,500 84
15 Apr 2025 10 11 10 10 13,918 14,212,500 87
16 Apr 2025 10 11 10 11 11,994 12,336,700 71
17 Apr 2025 11 11 10 10 7,775 8,062,900 73
21 Apr 2025 11 11 11 11 32,461 35,707,100 104
22 Apr 2025 12 12 12 12 62,795 75,354,000 126
23 Apr 2025 12 13 12 13 72,825 91,598,200 124
24 Apr 2025 14 14 14 14 38,014 53,219,600 110
25 Apr 2025 15 15 15 15 139,417 209,125,500 472
28 Apr 2025 15 15 14 14 134,119 198,450,200 168
29 Apr 2025 14 14 14 14 26,837 37,571,800 106
30 Apr 2025 15 15 15 15 21,786 32,679,000 78
02 May 2025 15 15 14 14 48,914 69,934,600 156
05 May 2025 14 15 14 14 22,890 32,226,000 95
06 May 2025 14 14 13 13 16,394 21,951,000 54
07 May 2025 13 14 13 14 19,188 25,540,600 69
08 May 2025 14 14 13 14 21,982 29,591,300 78
09 May 2025 14 14 13 14 8,702 11,719,600 71
14 May 2025 14 14 13 13 16,286 22,336,000 68
15 May 2025 13 14 13 14 13,416 18,284,000 67
16 May 2025 14 14 14 14 22,346 31,284,400 54
19 May 2025 14 14 14 14 61,629 86,280,600 109
20 May 2025 14 15 14 15 48,908 71,548,400 100
21 May 2025 15 16 15 16 159,679 254,097,200 171
22 May 2025 17 17 17 17 103,409 175,795,300 150
23 May 2025 18 18 16 16 135,048 225,314,800 271
26 May 2025 15 15 15 15 61,899 92,848,500 108
27 May 2025 16 16 15 16 13,134 20,352,500 69
28 May 2025 15 16 15 16 15,299 23,689,700 77
02 Jun 2025 15 16 15 15 13,123 19,918,300 65
03 Jun 2025 15 16 15 15 28,819 43,415,500 116
04 Jun 2025 15 15 15 15 25,393 38,089,500 84
05 Jun 2025 15 15 15 15 14,825 22,237,500 96
10 Jun 2025 15 15 15 15 28,760 43,140,000 118
11 Jun 2025 15 15 14 14 9,642 14,452,700 47
12 Jun 2025 14 14 14 14 43,666 61,132,400 102
13 Jun 2025 14 14 14 14 9,978 13,969,200 76
16 Jun 2025 14 14 14 14 14,287 20,001,800 79
17 Jun 2025 13 14 13 14 5,481 7,413,400 51
18 Jun 2025 14 14 13 13 19,081 25,618,500 65
19 Jun 2025 14 14 13 13 2,619 3,410,000 44
20 Jun 2025 13 14 13 13 7,438 9,771,500 65
23 Jun 2025 13 13 13 13 9,146 11,889,800 85
24 Jun 2025 13 14 13 14 21,086 27,412,000 54
25 Jun 2025 14 14 13 13 17,551 23,096,800 87
26 Jun 2025 13 14 13 14 5,761 7,489,500 31
30 Jun 2025 14 14 14 14 2,732 3,824,800 25
01 Jul 2025 14 14 14 14 701 981,400 26
02 Jul 2025 14 14 13 13 9,657 12,647,000 71
03 Jul 2025 13 13 12 13 5,064 6,576,100 40
04 Jul 2025 13 13 13 13 6,998 9,097,400 36
07 Jul 2025 13 13 12 12 51,955 62,944,300 94
08 Jul 2025 12 12 11 12 36,687 43,075,100 103
09 Jul 2025 12 13 12 13 17,969 21,754,400 88
10 Jul 2025 13 13 12 13 3,917 5,084,800 47
11 Jul 2025 13 13 13 13 4,753 6,178,900 38
15 Jul 2025 13 13 12 13 28,655 34,926,000 71
16 Jul 2025 13 13 13 13 4,383 5,697,900 58
17 Jul 2025 12 12 12 12 29,778 35,733,600 89
18 Jul 2025 12 12 12 12 4,431 5,317,200 37
21 Jul 2025 12 13 12 12 8,228 10,003,400 74
22 Jul 2025 12 13 12 12 9,991 12,368,600 59
23 Jul 2025 12 13 12 13 8,735 11,330,100 72
24 Jul 2025 13 13 12 12 14,428 18,067,900 68
25 Jul 2025 13 13 12 12 5,985 7,638,400 76
28 Jul 2025 12 13 12 13 62,022 78,473,000 132
29 Jul 2025 14 14 14 14 43,523 60,932,200 73
30 Jul 2025 15 15 15 15 39,857 59,785,500 67
31 Jul 2025 16 16 16 16 32,799 52,478,400 85
01 Aug 2025 17 17 17 17 115,311 196,028,700 104
04 Aug 2025 18 18 18 18 73,665 132,597,000 92
05 Aug 2025 19 19 19 19 57,424 109,105,600 94
06 Aug 2025 20 20 20 20 56,526 113,052,000 83
07 Aug 2025 22 22 22 22 52,735 116,017,000 103
08 Aug 2025 20 20 20 20 222,134 444,268,000 437
11 Aug 2025 18 18 18 18 192,862 347,151,600 254
12 Aug 2025 17 17 17 17 187,604 318,926,800 298
13 Aug 2025 18 18 18 18 38,167 68,700,600 109
14 Aug 2025 19 19 19 19 62,707 119,143,300 57
15 Aug 2025 20 20 20 20 72,446 144,892,000 58
19 Aug 2025 22 22 22 22 192,609 423,739,800 199
20 Aug 2025 24 24 24 24 40,750 97,800,000 73

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online