Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 645.00 | 680.00 | 645.00 | 670.00 | 330.33 | 12,492,000 |
| 2024-01-24 | 655.00 | 665.00 | 640.00 | 650.00 | 320.47 | 4,200,200 |
| 2024-01-23 | 670.00 | 670.00 | 655.00 | 655.00 | 322.93 | 3,213,400 |
| 2024-01-22 | 660.00 | 665.00 | 655.00 | 665.00 | 327.86 | 2,787,800 |
| 2024-01-19 | 670.00 | 675.00 | 660.00 | 660.00 | 325.40 | 2,372,200 |
| 2024-01-18 | 670.00 | 680.00 | 665.00 | 670.00 | 330.33 | 2,836,600 |
| 2024-01-17 | 680.00 | 680.00 | 660.00 | 670.00 | 330.33 | 7,550,200 |
| 2024-01-16 | 690.00 | 690.00 | 675.00 | 680.00 | 335.26 | 3,289,400 |
| 2024-01-15 | 700.00 | 700.00 | 675.00 | 690.00 | 340.19 | 5,640,200 |
| 2024-01-12 | 675.00 | 700.00 | 675.00 | 695.00 | 342.65 | 11,608,400 |
| 2024-01-11 | 685.00 | 690.00 | 675.00 | 675.00 | 332.79 | 3,307,200 |
| 2024-01-10 | 680.00 | 700.00 | 670.00 | 680.00 | 335.26 | 7,797,600 |
| 2024-01-09 | 690.00 | 700.00 | 655.00 | 680.00 | 335.26 | 10,694,400 |
| 2024-01-08 | 680.00 | 710.00 | 675.00 | 685.00 | 337.72 | 17,292,000 |
| 2024-01-05 | 650.00 | 685.00 | 650.00 | 675.00 | 332.79 | 7,317,200 |
| 2024-01-04 | 680.00 | 700.00 | 650.00 | 665.00 | 327.86 | 13,740,800 |
| 2024-01-03 | 700.00 | 700.00 | 680.00 | 680.00 | 335.26 | 9,734,200 |
| 2024-01-02 | 710.00 | 720.00 | 690.00 | 700.00 | 345.12 | 19,414,200 |
| 2023-12-29 | 730.00 | 735.00 | 670.00 | 710.00 | 350.05 | 37,916,600 |
| 2023-12-28 | 705.00 | 795.00 | 705.00 | 720.00 | 354.98 | 141,614,400 |
| 2023-12-27 | 640.00 | 790.00 | 635.00 | 700.00 | 345.12 | 138,921,400 |
| 2023-12-22 | 640.00 | 650.00 | 620.00 | 640.00 | 315.54 | 5,895,000 |
| 2023-12-21 | 645.00 | 645.00 | 635.00 | 640.00 | 315.54 | 1,171,400 |
| 2023-12-20 | 645.00 | 645.00 | 635.00 | 645.00 | 318.00 | 1,608,000 |
| 2023-12-19 | 645.00 | 645.00 | 635.00 | 645.00 | 318.00 | 1,797,200 |
| 2023-12-18 | 650.00 | 650.00 | 635.00 | 645.00 | 318.00 | 1,041,200 |
| 2023-12-15 | 635.00 | 655.00 | 635.00 | 650.00 | 320.47 | 2,399,000 |
| 2023-12-14 | 635.00 | 650.00 | 630.00 | 640.00 | 315.54 | 2,578,000 |
| 2023-12-13 | 640.00 | 650.00 | 630.00 | 640.00 | 315.54 | 3,626,800 |
| 2023-12-12 | 635.00 | 650.00 | 625.00 | 640.00 | 315.54 | 5,321,600 |
| 2023-12-11 | 645.00 | 650.00 | 635.00 | 635.00 | 313.07 | 5,621,600 |
| 2023-12-08 | 645.00 | 645.00 | 640.00 | 645.00 | 318.00 | 665,600 |
| 2023-12-07 | 645.00 | 645.00 | 635.00 | 645.00 | 318.00 | 1,954,600 |
| 2023-12-06 | 645.00 | 650.00 | 640.00 | 645.00 | 318.00 | 4,304,400 |
| 2023-12-05 | 645.00 | 650.00 | 635.00 | 645.00 | 318.00 | 2,055,600 |
| 2023-12-04 | 650.00 | 655.00 | 640.00 | 645.00 | 318.00 | 1,606,200 |
| 2023-12-01 | 655.00 | 655.00 | 645.00 | 650.00 | 320.47 | 1,057,400 |
| 2023-11-30 | 655.00 | 660.00 | 635.00 | 655.00 | 322.93 | 3,320,600 |
| 2023-11-29 | 650.00 | 660.00 | 645.00 | 655.00 | 322.93 | 3,864,400 |
| 2023-11-28 | 650.00 | 655.00 | 640.00 | 650.00 | 320.47 | 1,195,800 |
| 2023-11-27 | 645.00 | 660.00 | 635.00 | 650.00 | 320.47 | 6,483,200 |
| 2023-11-24 | 650.00 | 650.00 | 635.00 | 645.00 | 318.00 | 1,703,000 |
| 2023-11-23 | 640.00 | 655.00 | 635.00 | 645.00 | 318.00 | 2,584,400 |
| 2023-11-22 | 650.00 | 655.00 | 640.00 | 640.00 | 315.54 | 1,610,000 |
| 2023-11-21 | 655.00 | 660.00 | 650.00 | 655.00 | 322.93 | 1,263,000 |
| 2023-11-20 | 655.00 | 660.00 | 650.00 | 655.00 | 322.93 | 1,734,200 |
| 2023-11-17 | 660.00 | 660.00 | 650.00 | 655.00 | 322.93 | 1,166,200 |
| 2023-11-16 | 655.00 | 660.00 | 650.00 | 660.00 | 325.40 | 1,369,000 |
| 2023-11-15 | 655.00 | 660.00 | 645.00 | 655.00 | 322.93 | 2,410,600 |
| 2023-11-14 | 665.00 | 665.00 | 650.00 | 660.00 | 325.40 | 1,299,000 |
| 2023-11-13 | 660.00 | 665.00 | 650.00 | 665.00 | 327.86 | 1,616,800 |
| 2023-11-10 | 665.00 | 670.00 | 655.00 | 655.00 | 322.93 | 2,110,200 |
| 2023-11-09 | 650.00 | 670.00 | 650.00 | 665.00 | 327.86 | 2,003,600 |
| 2023-11-08 | 665.00 | 665.00 | 645.00 | 655.00 | 322.93 | 1,760,600 |
| 2023-11-07 | 665.00 | 665.00 | 650.00 | 665.00 | 327.86 | 1,551,000 |
| 2023-11-06 | 670.00 | 670.00 | 650.00 | 665.00 | 327.86 | 1,853,600 |
| 2023-11-03 | 675.00 | 680.00 | 655.00 | 670.00 | 330.33 | 3,485,400 |
| 2023-11-02 | 640.00 | 685.00 | 640.00 | 675.00 | 332.79 | 9,449,000 |
| 2023-11-01 | 640.00 | 645.00 | 630.00 | 640.00 | 315.54 | 2,932,200 |
| 2023-10-31 | 655.00 | 660.00 | 635.00 | 640.00 | 315.54 | 2,672,800 |
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.