Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 655.00 | 690.00 | 650.00 | 675.00 | 332.79 | 16,624,800 |
| 2023-08-02 | 650.00 | 665.00 | 645.00 | 655.00 | 322.93 | 10,326,200 |
| 2023-08-01 | 660.00 | 665.00 | 645.00 | 650.00 | 320.47 | 6,444,400 |
| 2023-07-31 | 665.00 | 665.00 | 645.00 | 660.00 | 325.40 | 6,250,400 |
| 2023-07-28 | 670.00 | 675.00 | 630.00 | 665.00 | 327.86 | 13,766,800 |
| 2023-07-27 | 680.00 | 685.00 | 655.00 | 670.00 | 330.33 | 10,508,600 |
| 2023-07-26 | 645.00 | 680.00 | 645.00 | 675.00 | 332.79 | 29,963,000 |
| 2023-07-25 | 645.00 | 650.00 | 640.00 | 645.00 | 318.00 | 7,697,600 |
| 2023-07-24 | 635.00 | 650.00 | 635.00 | 645.00 | 318.00 | 12,201,400 |
| 2023-07-21 | 615.00 | 650.00 | 615.00 | 635.00 | 313.07 | 12,646,200 |
| 2023-07-20 | 605.00 | 625.00 | 600.00 | 615.00 | 303.21 | 5,379,400 |
| 2023-07-18 | 620.00 | 625.00 | 600.00 | 605.00 | 298.28 | 6,203,800 |
| 2023-07-17 | 625.00 | 630.00 | 615.00 | 625.00 | 308.14 | 5,538,400 |
| 2023-07-14 | 625.00 | 630.00 | 615.00 | 625.00 | 308.14 | 5,069,200 |
| 2023-07-13 | 620.00 | 630.00 | 610.00 | 625.00 | 308.14 | 8,347,600 |
| 2023-07-12 | 630.00 | 630.00 | 600.00 | 620.00 | 305.68 | 13,365,400 |
| 2023-07-11 | 640.00 | 645.00 | 625.00 | 625.00 | 308.14 | 7,242,600 |
| 2023-07-10 | 620.00 | 645.00 | 615.00 | 640.00 | 315.54 | 11,606,600 |
| 2023-07-07 | 620.00 | 650.00 | 600.00 | 620.00 | 305.68 | 19,096,200 |
| 2023-07-06 | 635.00 | 665.00 | 625.00 | 630.00 | 310.61 | 19,659,200 |
| 2023-07-05 | 600.00 | 670.00 | 585.00 | 635.00 | 313.07 | 31,230,800 |
| 2023-07-04 | 595.00 | 605.00 | 580.00 | 600.00 | 295.81 | 11,399,400 |
| 2023-07-03 | 610.00 | 620.00 | 575.00 | 595.00 | 293.35 | 26,699,800 |
| 2023-06-27 | 575.00 | 620.00 | 575.00 | 605.00 | 298.28 | 26,713,000 |
| 2023-06-26 | 600.00 | 605.00 | 575.00 | 575.00 | 283.49 | 17,224,000 |
| 2023-06-23 | 550.00 | 595.00 | 545.00 | 590.00 | 290.88 | 31,987,200 |
| 2023-06-22 | 550.00 | 550.00 | 540.00 | 550.00 | 271.16 | 5,375,000 |
| 2023-06-21 | 540.00 | 550.00 | 535.00 | 550.00 | 271.16 | 8,381,600 |
| 2023-06-20 | 555.00 | 555.00 | 535.00 | 535.00 | 263.77 | 8,040,800 |
| 2023-06-19 | 545.00 | 555.00 | 540.00 | 555.00 | 273.63 | 5,319,600 |
| 2023-06-16 | 560.00 | 560.00 | 540.00 | 545.00 | 268.70 | 6,103,000 |
| 2023-06-15 | 575.00 | 575.00 | 550.00 | 555.00 | 273.63 | 8,565,000 |
| 2023-06-14 | 540.00 | 570.00 | 540.00 | 570.00 | 281.02 | 7,775,800 |
| 2023-06-13 | 545.00 | 550.00 | 530.00 | 540.00 | 266.23 | 5,820,600 |
| 2023-06-12 | 565.00 | 565.00 | 545.00 | 550.00 | 270.35 | 5,382,200 |
| 2023-06-09 | 580.00 | 585.00 | 555.00 | 560.00 | 275.27 | 8,863,200 |
| 2023-06-08 | 550.00 | 585.00 | 550.00 | 580.00 | 285.10 | 11,752,000 |
| 2023-06-07 | 560.00 | 565.00 | 545.00 | 555.00 | 272.81 | 7,497,600 |
| 2023-06-06 | 555.00 | 570.00 | 545.00 | 550.00 | 270.35 | 10,653,400 |
| 2023-06-05 | 515.00 | 565.00 | 505.00 | 555.00 | 272.81 | 13,251,400 |
| 2023-05-31 | 525.00 | 535.00 | 510.00 | 515.00 | 253.15 | 5,342,000 |
| 2023-05-30 | 535.00 | 540.00 | 500.00 | 525.00 | 258.06 | 15,740,200 |
| 2023-05-29 | 575.00 | 580.00 | 535.00 | 535.00 | 262.98 | 18,263,400 |
| 2023-05-26 | 570.00 | 585.00 | 565.00 | 575.00 | 282.64 | 4,246,800 |
| 2023-05-25 | 580.00 | 580.00 | 560.00 | 570.00 | 280.18 | 8,682,000 |
| 2023-05-24 | 610.00 | 610.00 | 585.00 | 585.00 | 287.55 | 7,224,400 |
| 2023-05-23 | 590.00 | 610.00 | 590.00 | 605.00 | 297.39 | 6,605,400 |
| 2023-05-22 | 590.00 | 600.00 | 575.00 | 590.00 | 290.01 | 7,413,400 |
| 2023-05-19 | 590.00 | 605.00 | 580.00 | 590.00 | 290.01 | 6,322,600 |
| 2023-05-17 | 575.00 | 620.00 | 565.00 | 590.00 | 290.01 | 14,136,600 |
| 2023-05-16 | 620.00 | 630.00 | 580.00 | 580.00 | 285.10 | 23,186,600 |
| 2023-05-15 | 600.00 | 625.00 | 595.00 | 620.00 | 304.76 | 32,785,400 |
| 2023-05-12 | 550.00 | 600.00 | 545.00 | 590.00 | 290.01 | 48,105,400 |
| 2023-05-11 | 550.00 | 565.00 | 540.00 | 550.00 | 270.35 | 10,546,200 |
| 2023-05-10 | 550.00 | 555.00 | 540.00 | 545.00 | 267.89 | 5,669,600 |
| 2023-05-09 | 525.00 | 550.00 | 515.00 | 550.00 | 270.35 | 6,449,800 |
| 2023-05-08 | 525.00 | 545.00 | 500.00 | 530.00 | 260.52 | 10,010,000 |
| 2023-05-05 | 560.00 | 570.00 | 525.00 | 525.00 | 258.06 | 34,727,000 |
| 2023-05-04 | 545.00 | 585.00 | 535.00 | 560.00 | 275.27 | 39,882,200 |
| 2023-05-03 | 530.00 | 550.00 | 510.00 | 545.00 | 267.89 | 16,983,200 |
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.