Sariguna Primatirta PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	665.00	670.00	640.00	650.00	320.47	3,304,400
2023-10-27	660.00	670.00	645.00	665.00	327.86	4,729,600
2023-10-26	650.00	665.00	640.00	660.00	325.40	4,295,800
2023-10-25	645.00	655.00	635.00	650.00	320.47	2,733,800
2023-10-24	640.00	645.00	635.00	645.00	318.00	2,971,800
2023-10-23	630.00	645.00	625.00	640.00	315.54	5,087,600
2023-10-20	645.00	645.00	630.00	630.00	310.61	2,401,200
2023-10-19	665.00	670.00	645.00	645.00	318.00	4,008,600
2023-10-18	650.00	665.00	640.00	665.00	327.86	2,677,200
2023-10-17	650.00	665.00	645.00	655.00	322.93	2,981,000
2023-10-16	635.00	650.00	630.00	650.00	320.47	3,340,600
2023-10-13	630.00	640.00	630.00	630.00	310.61	2,925,200
2023-10-12	640.00	645.00	630.00	630.00	310.61	1,646,200
2023-10-11	645.00	650.00	635.00	640.00	315.54	2,093,000
2023-10-10	650.00	650.00	635.00	645.00	318.00	3,054,400
2023-10-09	645.00	650.00	635.00	650.00	320.47	3,366,600
2023-10-06	655.00	660.00	635.00	645.00	318.00	2,555,200
2023-10-05	650.00	660.00	625.00	655.00	322.93	6,819,600
2023-10-04	665.00	665.00	640.00	650.00	320.47	4,720,800
2023-10-03	680.00	690.00	655.00	665.00	327.86	6,055,800
2023-10-02	675.00	695.00	670.00	680.00	335.26	10,291,000
2023-09-29	640.00	680.00	635.00	675.00	332.79	10,026,400
2023-09-27	630.00	645.00	630.00	635.00	313.07	1,842,200
2023-09-26	645.00	650.00	630.00	630.00	310.61	2,406,000
2023-09-25	640.00	650.00	635.00	645.00	318.00	2,212,200
2023-09-22	635.00	640.00	630.00	640.00	315.54	2,001,600
2023-09-21	645.00	650.00	630.00	635.00	313.07	2,483,400
2023-09-20	635.00	655.00	625.00	645.00	318.00	8,024,800
2023-09-19	635.00	645.00	630.00	635.00	313.07	2,671,200
2023-09-18	645.00	650.00	630.00	635.00	313.07	2,650,600
2023-09-15	635.00	650.00	620.00	645.00	318.00	7,367,000
2023-09-14	635.00	650.00	635.00	635.00	313.07	2,723,000
2023-09-13	650.00	660.00	640.00	645.00	318.00	5,448,600
2023-09-12	630.00	655.00	625.00	650.00	320.47	6,418,000
2023-09-11	640.00	645.00	620.00	625.00	308.14	6,415,200
2023-09-08	640.00	645.00	630.00	640.00	315.54	6,182,800
2023-09-07	650.00	650.00	620.00	640.00	315.54	7,737,200
2023-09-06	675.00	675.00	650.00	650.00	320.47	10,870,400
2023-09-05	685.00	685.00	675.00	675.00	332.79	2,458,600
2023-09-04	690.00	690.00	665.00	685.00	337.72	4,468,200
2023-09-01	700.00	705.00	670.00	690.00	340.19	7,340,800
2023-08-31	700.00	705.00	695.00	700.00	345.12	4,326,000
2023-08-30	685.00	705.00	685.00	695.00	342.65	7,352,800
2023-08-29	690.00	690.00	675.00	685.00	337.72	3,746,800
2023-08-28	660.00	690.00	655.00	690.00	340.19	9,765,200
2023-08-25	665.00	670.00	650.00	660.00	325.40	4,007,800
2023-08-24	645.00	670.00	635.00	665.00	327.86	8,605,000
2023-08-23	675.00	675.00	650.00	650.00	320.47	5,870,000
2023-08-22	700.00	710.00	610.00	665.00	327.86	21,361,000
2023-08-21	710.00	710.00	695.00	700.00	345.12	4,485,600
2023-08-18	700.00	715.00	690.00	710.00	350.05	2,573,800
2023-08-16	705.00	705.00	690.00	700.00	345.12	3,884,200
2023-08-15	710.00	725.00	690.00	705.00	347.58	9,891,800
2023-08-14	705.00	715.00	695.00	705.00	347.58	5,228,200
2023-08-11	710.00	710.00	680.00	700.00	345.12	6,193,400
2023-08-10	675.00	720.00	670.00	705.00	347.58	28,870,200
2023-08-09	675.00	680.00	665.00	675.00	332.79	4,620,800
2023-08-08	675.00	680.00	670.00	670.00	330.33	4,912,600
2023-08-07	665.00	680.00	660.00	670.00	330.33	6,965,000
2023-08-04	675.00	680.00	660.00	665.00	327.86	9,153,400

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.