Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,120.00 | 1,145.00 | 1,090.00 | 1,120.00 | 554.37 | 9,131,000 |
| 2024-08-06 | 1,120.00 | 1,150.00 | 1,105.00 | 1,115.00 | 551.89 | 7,443,800 |
| 2024-08-05 | 1,205.00 | 1,205.00 | 1,090.00 | 1,115.00 | 551.89 | 16,163,600 |
| 2024-08-02 | 1,205.00 | 1,210.00 | 1,195.00 | 1,205.00 | 596.44 | 5,343,400 |
| 2024-08-01 | 1,235.00 | 1,235.00 | 1,195.00 | 1,205.00 | 596.44 | 7,703,600 |
| 2024-07-31 | 1,225.00 | 1,255.00 | 1,215.00 | 1,230.00 | 608.81 | 11,707,000 |
| 2024-07-30 | 1,200.00 | 1,250.00 | 1,185.00 | 1,225.00 | 606.34 | 12,980,200 |
| 2024-07-29 | 1,190.00 | 1,205.00 | 1,175.00 | 1,200.00 | 593.96 | 8,966,400 |
| 2024-07-26 | 1,190.00 | 1,200.00 | 1,165.00 | 1,190.00 | 589.01 | 8,167,800 |
| 2024-07-25 | 1,175.00 | 1,190.00 | 1,135.00 | 1,190.00 | 589.01 | 8,118,800 |
| 2024-07-24 | 1,200.00 | 1,220.00 | 1,175.00 | 1,175.00 | 581.59 | 12,740,400 |
| 2024-07-23 | 1,135.00 | 1,200.00 | 1,135.00 | 1,200.00 | 593.96 | 10,847,400 |
| 2024-07-22 | 1,170.00 | 1,180.00 | 1,110.00 | 1,140.00 | 564.27 | 9,229,400 |
| 2024-07-19 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 579.11 | 8,495,800 |
| 2024-07-18 | 1,185.00 | 1,215.00 | 1,185.00 | 1,190.00 | 589.01 | 6,103,200 |
| 2024-07-17 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 586.54 | 6,995,800 |
| 2024-07-16 | 1,200.00 | 1,215.00 | 1,180.00 | 1,200.00 | 593.96 | 11,219,600 |
| 2024-07-15 | 1,235.00 | 1,245.00 | 1,200.00 | 1,200.00 | 593.96 | 9,502,200 |
| 2024-07-12 | 1,245.00 | 1,245.00 | 1,200.00 | 1,235.00 | 611.29 | 5,345,000 |
| 2024-07-11 | 1,235.00 | 1,250.00 | 1,195.00 | 1,245.00 | 616.24 | 8,796,600 |
| 2024-07-10 | 1,295.00 | 1,295.00 | 1,235.00 | 1,235.00 | 611.29 | 9,922,000 |
| 2024-07-09 | 1,275.00 | 1,305.00 | 1,270.00 | 1,295.00 | 640.99 | 6,640,800 |
| 2024-07-08 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 631.09 | 9,048,400 |
| 2024-07-05 | 1,315.00 | 1,340.00 | 1,280.00 | 1,310.00 | 648.41 | 9,593,600 |
| 2024-07-04 | 1,290.00 | 1,330.00 | 1,290.00 | 1,315.00 | 650.89 | 15,266,800 |
| 2024-07-03 | 1,295.00 | 1,300.00 | 1,255.00 | 1,290.00 | 638.51 | 8,244,400 |
| 2024-07-02 | 1,330.00 | 1,340.00 | 1,275.00 | 1,295.00 | 640.99 | 8,628,200 |
| 2024-07-01 | 1,275.00 | 1,345.00 | 1,250.00 | 1,315.00 | 650.89 | 13,887,000 |
| 2024-06-28 | 1,245.00 | 1,275.00 | 1,245.00 | 1,265.00 | 626.14 | 5,367,600 |
| 2024-06-27 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 616.24 | 6,208,200 |
| 2024-06-26 | 1,240.00 | 1,275.00 | 1,235.00 | 1,240.00 | 613.76 | 8,103,000 |
| 2024-06-25 | 1,255.00 | 1,280.00 | 1,220.00 | 1,240.00 | 613.76 | 7,544,400 |
| 2024-06-24 | 1,260.00 | 1,310.00 | 1,245.00 | 1,250.00 | 618.71 | 7,117,400 |
| 2024-06-21 | 1,230.00 | 1,270.00 | 1,205.00 | 1,260.00 | 623.66 | 7,284,800 |
| 2024-06-20 | 1,185.00 | 1,250.00 | 1,165.00 | 1,220.00 | 603.86 | 8,340,200 |
| 2024-06-19 | 1,230.00 | 1,240.00 | 1,165.00 | 1,185.00 | 586.54 | 7,244,000 |
| 2024-06-14 | 1,310.00 | 1,350.00 | 1,230.00 | 1,230.00 | 608.81 | 12,562,600 |
| 2024-06-13 | 1,290.00 | 1,320.00 | 1,260.00 | 1,300.00 | 643.46 | 8,504,000 |
| 2024-06-12 | 1,210.00 | 1,290.00 | 1,190.00 | 1,290.00 | 638.51 | 9,592,200 |
| 2024-06-11 | 1,245.00 | 1,255.00 | 1,210.00 | 1,210.00 | 598.91 | 4,103,600 |
| 2024-06-10 | 1,285.00 | 1,305.00 | 1,200.00 | 1,245.00 | 616.24 | 7,654,400 |
| 2024-06-07 | 1,225.00 | 1,295.00 | 1,225.00 | 1,285.00 | 633.54 | 12,695,200 |
| 2024-06-06 | 1,340.00 | 1,350.00 | 1,165.00 | 1,230.00 | 606.42 | 27,021,800 |
| 2024-06-05 | 1,395.00 | 1,410.00 | 1,315.00 | 1,340.00 | 660.65 | 10,403,600 |
| 2024-06-04 | 1,375.00 | 1,410.00 | 1,325.00 | 1,385.00 | 682.84 | 15,624,400 |
| 2024-06-03 | 1,375.00 | 1,440.00 | 1,350.00 | 1,375.00 | 677.91 | 14,989,800 |
| 2024-05-31 | 1,335.00 | 1,410.00 | 1,335.00 | 1,375.00 | 677.91 | 18,783,000 |
| 2024-05-30 | 1,335.00 | 1,340.00 | 1,275.00 | 1,335.00 | 658.19 | 8,063,400 |
| 2024-05-29 | 1,345.00 | 1,390.00 | 1,325.00 | 1,335.00 | 658.19 | 16,997,600 |
| 2024-05-28 | 1,340.00 | 1,370.00 | 1,310.00 | 1,345.00 | 663.12 | 18,766,800 |
| 2024-05-27 | 1,270.00 | 1,345.00 | 1,265.00 | 1,335.00 | 658.19 | 25,593,200 |
| 2024-05-22 | 1,200.00 | 1,285.00 | 1,195.00 | 1,270.00 | 626.14 | 24,619,200 |
| 2024-05-21 | 1,205.00 | 1,230.00 | 1,175.00 | 1,190.00 | 586.70 | 7,029,800 |
| 2024-05-20 | 1,200.00 | 1,270.00 | 1,160.00 | 1,185.00 | 584.23 | 13,207,800 |
| 2024-05-17 | 1,200.00 | 1,200.00 | 1,160.00 | 1,180.00 | 581.77 | 4,623,400 |
| 2024-05-16 | 1,195.00 | 1,240.00 | 1,125.00 | 1,200.00 | 591.63 | 14,080,200 |
| 2024-05-15 | 1,200.00 | 1,255.00 | 1,190.00 | 1,190.00 | 586.70 | 19,683,600 |
| 2024-05-14 | 1,170.00 | 1,240.00 | 1,170.00 | 1,190.00 | 586.70 | 25,686,800 |
| 2024-05-13 | 1,085.00 | 1,225.00 | 1,080.00 | 1,165.00 | 574.37 | 31,890,600 |
| 2024-05-08 | 1,055.00 | 1,085.00 | 1,030.00 | 1,080.00 | 532.47 | 7,978,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.5000 IDR |
| 2025-06-10 | 5.0000 IDR |
| 2024-06-10 | 5.0500 IDR |
| 2023-06-13 | 1.6500 IDR |
| 2022-06-10 | 1.0000 IDR |
| 2021-12-03 | 2.5000 IDR |
| 2021-05-31 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.