Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 530.00 | 550.00 | 510.00 | 545.00 | 267.89 | 16,983,200 |
| 2023-05-02 | 505.00 | 540.00 | 500.00 | 530.00 | 260.52 | 20,273,200 |
| 2023-04-28 | 484.00 | 510.00 | 482.00 | 505.00 | 248.23 | 11,040,600 |
| 2023-04-27 | 484.00 | 488.00 | 478.00 | 484.00 | 237.91 | 24,560,400 |
| 2023-04-26 | 476.00 | 486.00 | 468.00 | 484.00 | 237.91 | 23,512,800 |
| 2023-04-18 | 474.00 | 484.00 | 468.00 | 476.00 | 233.98 | 4,248,600 |
| 2023-04-17 | 470.00 | 478.00 | 468.00 | 474.00 | 232.99 | 2,263,800 |
| 2023-04-14 | 474.00 | 476.00 | 466.00 | 470.00 | 231.03 | 18,838,600 |
| 2023-04-13 | 470.00 | 476.00 | 464.00 | 474.00 | 232.99 | 19,078,000 |
| 2023-04-12 | 476.00 | 476.00 | 468.00 | 470.00 | 231.03 | 2,862,800 |
| 2023-04-11 | 478.00 | 478.00 | 472.00 | 476.00 | 233.98 | 17,451,000 |
| 2023-04-10 | 476.00 | 478.00 | 472.00 | 476.00 | 233.98 | 31,333,400 |
| 2023-04-06 | 474.00 | 476.00 | 470.00 | 474.00 | 232.99 | 29,714,200 |
| 2023-04-05 | 474.00 | 478.00 | 472.00 | 474.00 | 232.99 | 8,101,200 |
| 2023-04-04 | 470.00 | 474.00 | 464.00 | 474.00 | 232.99 | 23,318,000 |
| 2023-04-03 | 478.00 | 478.00 | 466.00 | 470.00 | 231.03 | 1,573,400 |
| 2023-03-31 | 476.00 | 478.00 | 466.00 | 472.00 | 232.01 | 2,463,000 |
| 2023-03-30 | 478.00 | 480.00 | 474.00 | 476.00 | 233.98 | 2,847,400 |
| 2023-03-29 | 474.00 | 480.00 | 474.00 | 476.00 | 233.98 | 2,012,600 |
| 2023-03-28 | 472.00 | 478.00 | 464.00 | 474.00 | 232.99 | 2,822,600 |
| 2023-03-27 | 472.00 | 478.00 | 472.00 | 472.00 | 232.01 | 3,481,400 |
| 2023-03-24 | 470.00 | 474.00 | 466.00 | 474.00 | 232.99 | 2,698,400 |
| 2023-03-21 | 458.00 | 474.00 | 456.00 | 470.00 | 231.03 | 4,457,800 |
| 2023-03-20 | 460.00 | 462.00 | 452.00 | 456.00 | 224.14 | 1,900,800 |
| 2023-03-17 | 458.00 | 460.00 | 456.00 | 460.00 | 226.11 | 1,808,600 |
| 2023-03-16 | 458.00 | 460.00 | 452.00 | 456.00 | 224.14 | 4,365,400 |
| 2023-03-15 | 460.00 | 462.00 | 456.00 | 458.00 | 225.13 | 1,870,400 |
| 2023-03-14 | 460.00 | 462.00 | 454.00 | 460.00 | 226.11 | 2,294,000 |
| 2023-03-13 | 458.00 | 462.00 | 454.00 | 462.00 | 227.09 | 1,575,400 |
| 2023-03-10 | 460.00 | 462.00 | 454.00 | 460.00 | 226.11 | 1,501,400 |
| 2023-03-09 | 460.00 | 464.00 | 456.00 | 462.00 | 227.09 | 1,843,800 |
| 2023-03-08 | 464.00 | 464.00 | 454.00 | 460.00 | 226.11 | 4,233,800 |
| 2023-03-07 | 466.00 | 468.00 | 462.00 | 466.00 | 229.06 | 1,602,400 |
| 2023-03-06 | 464.00 | 468.00 | 456.00 | 466.00 | 229.06 | 6,260,200 |
| 2023-03-03 | 468.00 | 468.00 | 460.00 | 462.00 | 227.09 | 3,689,000 |
| 2023-03-02 | 472.00 | 474.00 | 464.00 | 468.00 | 230.04 | 6,750,200 |
| 2023-03-01 | 474.00 | 480.00 | 470.00 | 470.00 | 231.03 | 4,513,400 |
| 2023-02-28 | 478.00 | 480.00 | 468.00 | 472.00 | 232.01 | 8,315,600 |
| 2023-02-27 | 460.00 | 486.00 | 458.00 | 478.00 | 234.96 | 18,785,000 |
| 2023-02-24 | 458.00 | 460.00 | 454.00 | 460.00 | 226.11 | 2,126,600 |
| 2023-02-23 | 454.00 | 458.00 | 452.00 | 458.00 | 225.13 | 1,956,000 |
| 2023-02-22 | 458.00 | 458.00 | 452.00 | 456.00 | 224.14 | 42,702,000 |
| 2023-02-21 | 466.00 | 466.00 | 454.00 | 458.00 | 225.13 | 45,939,200 |
| 2023-02-20 | 462.00 | 466.00 | 456.00 | 466.00 | 229.06 | 25,216,000 |
| 2023-02-17 | 460.00 | 464.00 | 458.00 | 462.00 | 227.09 | 22,144,400 |
| 2023-02-16 | 462.00 | 464.00 | 458.00 | 460.00 | 226.11 | 23,225,200 |
| 2023-02-15 | 462.00 | 470.00 | 456.00 | 462.00 | 227.09 | 23,977,000 |
| 2023-02-14 | 440.00 | 466.00 | 440.00 | 462.00 | 227.09 | 2,085,000 |
| 2023-02-13 | 466.00 | 466.00 | 460.00 | 460.00 | 226.11 | 2,833,800 |
| 2023-02-10 | 468.00 | 468.00 | 460.00 | 466.00 | 229.06 | 3,322,600 |
| 2023-02-09 | 472.00 | 472.00 | 466.00 | 468.00 | 230.04 | 1,507,000 |
| 2023-02-08 | 468.00 | 470.00 | 464.00 | 470.00 | 231.03 | 1,642,200 |
| 2023-02-07 | 466.00 | 468.00 | 462.00 | 468.00 | 230.04 | 1,922,200 |
| 2023-02-06 | 468.00 | 470.00 | 462.00 | 466.00 | 229.06 | 2,540,800 |
| 2023-02-03 | 468.00 | 472.00 | 464.00 | 468.00 | 230.04 | 3,952,200 |
| 2023-02-02 | 464.00 | 472.00 | 462.00 | 468.00 | 230.04 | 3,382,600 |
| 2023-02-01 | 466.00 | 468.00 | 462.00 | 462.00 | 227.09 | 4,301,400 |
| 2023-01-31 | 466.00 | 474.00 | 464.00 | 466.00 | 229.06 | 2,023,000 |
| 2023-01-30 | 468.00 | 470.00 | 464.00 | 466.00 | 229.06 | 2,821,000 |
| 2023-01-27 | 476.00 | 476.00 | 464.00 | 466.00 | 229.06 | 5,421,800 |
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.