Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,065.00 | 1,105.00 | 1,010.00 | 1,055.00 | 520.14 | 13,184,400 |
| 2024-05-06 | 1,130.00 | 1,295.00 | 1,050.00 | 1,065.00 | 525.07 | 53,705,000 |
| 2024-05-03 | 1,010.00 | 1,155.00 | 1,010.00 | 1,120.00 | 552.19 | 36,135,800 |
| 2024-05-02 | 965.00 | 1,050.00 | 955.00 | 1,010.00 | 497.95 | 38,036,600 |
| 2024-04-30 | 955.00 | 970.00 | 930.00 | 955.00 | 470.84 | 12,615,000 |
| 2024-04-29 | 930.00 | 965.00 | 920.00 | 950.00 | 468.37 | 8,406,800 |
| 2024-04-26 | 930.00 | 930.00 | 900.00 | 925.00 | 456.05 | 7,722,000 |
| 2024-04-25 | 945.00 | 945.00 | 845.00 | 930.00 | 458.51 | 7,810,400 |
| 2024-04-24 | 960.00 | 970.00 | 910.00 | 935.00 | 460.98 | 10,490,200 |
| 2024-04-23 | 890.00 | 965.00 | 885.00 | 950.00 | 468.37 | 10,881,400 |
| 2024-04-22 | 895.00 | 940.00 | 860.00 | 885.00 | 436.33 | 11,016,000 |
| 2024-04-19 | 890.00 | 895.00 | 850.00 | 890.00 | 438.79 | 5,475,600 |
| 2024-04-18 | 855.00 | 895.00 | 850.00 | 885.00 | 436.33 | 13,597,600 |
| 2024-04-17 | 845.00 | 900.00 | 830.00 | 855.00 | 421.54 | 8,661,800 |
| 2024-04-16 | 840.00 | 870.00 | 815.00 | 845.00 | 416.61 | 10,958,000 |
| 2024-04-05 | 785.00 | 885.00 | 785.00 | 870.00 | 428.93 | 20,871,800 |
| 2024-04-04 | 770.00 | 790.00 | 770.00 | 785.00 | 387.02 | 12,743,800 |
| 2024-04-03 | 780.00 | 790.00 | 765.00 | 765.00 | 377.16 | 6,365,000 |
| 2024-04-02 | 760.00 | 780.00 | 725.00 | 780.00 | 384.56 | 4,866,200 |
| 2024-04-01 | 785.00 | 805.00 | 750.00 | 750.00 | 369.77 | 7,095,000 |
| 2024-03-28 | 770.00 | 775.00 | 760.00 | 765.00 | 377.16 | 4,185,400 |
| 2024-03-27 | 770.00 | 775.00 | 760.00 | 770.00 | 379.63 | 3,760,000 |
| 2024-03-26 | 780.00 | 780.00 | 755.00 | 765.00 | 377.16 | 3,234,800 |
| 2024-03-25 | 795.00 | 795.00 | 770.00 | 775.00 | 382.09 | 2,998,400 |
| 2024-03-22 | 780.00 | 785.00 | 770.00 | 785.00 | 387.02 | 1,884,600 |
| 2024-03-21 | 790.00 | 800.00 | 770.00 | 770.00 | 379.63 | 5,012,000 |
| 2024-03-20 | 745.00 | 785.00 | 745.00 | 785.00 | 387.02 | 8,160,400 |
| 2024-03-19 | 740.00 | 745.00 | 735.00 | 745.00 | 367.30 | 1,368,400 |
| 2024-03-18 | 735.00 | 745.00 | 725.00 | 740.00 | 364.84 | 1,396,000 |
| 2024-03-15 | 740.00 | 750.00 | 735.00 | 735.00 | 362.37 | 1,197,400 |
| 2024-03-14 | 750.00 | 755.00 | 740.00 | 745.00 | 367.30 | 2,291,200 |
| 2024-03-13 | 725.00 | 750.00 | 715.00 | 750.00 | 369.77 | 2,965,200 |
| 2024-03-08 | 740.00 | 740.00 | 725.00 | 730.00 | 359.91 | 1,832,000 |
| 2024-03-07 | 750.00 | 750.00 | 730.00 | 740.00 | 364.84 | 2,197,400 |
| 2024-03-06 | 745.00 | 755.00 | 735.00 | 745.00 | 367.30 | 1,275,000 |
| 2024-03-05 | 765.00 | 770.00 | 750.00 | 750.00 | 369.77 | 1,993,800 |
| 2024-03-04 | 735.00 | 765.00 | 730.00 | 765.00 | 377.16 | 7,630,600 |
| 2024-03-01 | 760.00 | 770.00 | 730.00 | 730.00 | 359.91 | 4,054,800 |
| 2024-02-29 | 720.00 | 780.00 | 720.00 | 755.00 | 372.23 | 15,645,600 |
| 2024-02-28 | 720.00 | 725.00 | 700.00 | 720.00 | 354.98 | 1,839,000 |
| 2024-02-27 | 710.00 | 720.00 | 690.00 | 705.00 | 347.58 | 2,304,800 |
| 2024-02-26 | 725.00 | 735.00 | 700.00 | 705.00 | 347.58 | 3,884,000 |
| 2024-02-23 | 730.00 | 750.00 | 710.00 | 725.00 | 357.44 | 4,171,200 |
| 2024-02-22 | 715.00 | 760.00 | 705.00 | 730.00 | 359.91 | 12,544,000 |
| 2024-02-21 | 680.00 | 750.00 | 675.00 | 715.00 | 352.51 | 17,393,400 |
| 2024-02-20 | 690.00 | 695.00 | 675.00 | 680.00 | 335.26 | 2,478,800 |
| 2024-02-19 | 695.00 | 700.00 | 690.00 | 690.00 | 340.19 | 1,955,000 |
| 2024-02-16 | 690.00 | 705.00 | 685.00 | 690.00 | 340.19 | 6,257,400 |
| 2024-02-15 | 675.00 | 695.00 | 675.00 | 690.00 | 340.19 | 4,837,400 |
| 2024-02-13 | 685.00 | 690.00 | 665.00 | 675.00 | 332.79 | 3,231,400 |
| 2024-02-12 | 680.00 | 690.00 | 675.00 | 685.00 | 337.72 | 2,639,000 |
| 2024-02-07 | 670.00 | 680.00 | 665.00 | 680.00 | 335.26 | 1,508,400 |
| 2024-02-06 | 675.00 | 680.00 | 665.00 | 670.00 | 330.33 | 3,324,400 |
| 2024-02-05 | 665.00 | 680.00 | 660.00 | 675.00 | 332.79 | 2,625,000 |
| 2024-02-02 | 675.00 | 685.00 | 660.00 | 665.00 | 327.86 | 3,290,800 |
| 2024-02-01 | 675.00 | 690.00 | 670.00 | 675.00 | 332.79 | 3,714,600 |
| 2024-01-31 | 655.00 | 675.00 | 645.00 | 670.00 | 330.33 | 6,654,600 |
| 2024-01-30 | 675.00 | 675.00 | 645.00 | 655.00 | 322.93 | 5,830,600 |
| 2024-01-29 | 675.00 | 685.00 | 670.00 | 675.00 | 332.79 | 3,046,800 |
| 2024-01-26 | 675.00 | 675.00 | 665.00 | 675.00 | 332.79 | 3,182,200 |
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.