IDX · SAGE · stock
PT Saptausaha Gemilangindah Tbk (SAGE) stock price history
Every IDX trading session of PT Saptausaha Gemilangindah Tbk from Mar 8, 2023 to Sep 28, 2026: 844 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAGE adjusted close, 2023 to 2026
- IDR 426.00
- All time high, 2023
- IDR 58.00
- 52 week high, IDR 20.00 low
- 844
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SAGE key facts
- PT Saptausaha Gemilangindah Tbk (SAGE) closed at IDR 38.00 on Sep 28, 2026 on IDX.
- SAGE's all time high close is IDR 426.00, set on Apr 4, 2023; its all time low close is IDR 9.00 on Aug 8, 2024.
- SAGE's 52 week range is IDR 20.00 to IDR 58.00.
- SAGE returned +5.6% over the year to Sep 28, 2026.
- Since Mar 8, 2023 SAGE returned -72%, -30.0% a year compounded.
- SAGE's deepest drawdown was -97.9% from Apr 4, 2023 to Aug 8, 2024.
- DataCedar holds 844 daily sessions of SAGE history from Mar 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAGE price chart, 2023 to 2026
SAGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +31.0% |
| 3 months | +65.2% |
| 6 months | +18.8% |
| Year to date | +8.6% |
| 1 year | +5.6% |
| 3 years | -24.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 8, 2023 | -71.9% |
| Compound annual growth, 3.6 years | -30.0% |
SAGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 426.00 on Apr 4, 2023
- All time low close
- IDR 9.00 on Aug 8, 2024
- 52 week high
- IDR 58.00 on Jan 15, 2026
- 52 week low
- IDR 20.00 on Jun 30, 2026
- Deepest drawdown
- -97.9% from Apr 4, 2023 to Aug 8, 2024, not yet recovered
- Best single session
- +34.5% on Mar 24, 2023
- Worst single session
- -15.0% on Jun 15, 2023
- Volatility, 1 year annualised
- 84.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +150%
- Worst calendar year
- 2024, -72%
SAGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 35.00 | IDR 58.00 | IDR 20.00 | IDR 38.00 | +8.6% | 1.2B | 178 |
| 2025 | IDR 14.00 | IDR 52.00 | IDR 10.00 | IDR 35.00 | +150.0% | 1.3B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 9.00 | IDR 14.00 | -72.0% | 728.3M | 237 |
| 2023 | IDR 127.00 | IDR 458.00 | IDR 50.00 | IDR 50.00 | n/a | 31.1B | 193 |
SAGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 38.00 | +31.0% |
| August 2026 | IDR 29.00 | -17.1% |
| July 2026 | IDR 35.00 | +75.0% |
| June 2026 | IDR 20.00 | -41.2% |
| May 2026 | IDR 34.00 | +13.3% |
| April 2026 | IDR 30.00 | +3.4% |
| March 2026 | IDR 29.00 | -17.1% |
| February 2026 | IDR 35.00 | -2.8% |
| January 2026 | IDR 36.00 | +2.9% |
| December 2025 | IDR 35.00 | +20.7% |
| November 2025 | IDR 29.00 | +3.6% |
| October 2025 | IDR 28.00 | -26.3% |
About the SAGE data
Daily bars. 844 sessions from Mar 8, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SAGE share price history
