Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 474.00 | 482.00 | 472.00 | 474.00 | 232.99 | 5,708,200 |
| 2023-01-25 | 486.00 | 486.00 | 470.00 | 474.00 | 232.99 | 10,074,000 |
| 2023-01-24 | 486.00 | 505.00 | 468.00 | 486.00 | 238.89 | 41,388,800 |
| 2023-01-20 | 468.00 | 492.00 | 464.00 | 486.00 | 238.89 | 9,905,600 |
| 2023-01-19 | 466.00 | 466.00 | 460.00 | 466.00 | 229.06 | 3,942,600 |
| 2023-01-18 | 468.00 | 468.00 | 454.00 | 464.00 | 228.08 | 6,002,600 |
| 2023-01-17 | 464.00 | 470.00 | 458.00 | 468.00 | 230.04 | 5,692,600 |
| 2023-01-16 | 460.00 | 462.00 | 454.00 | 462.00 | 227.09 | 4,313,600 |
| 2023-01-13 | 470.00 | 472.00 | 458.00 | 458.00 | 225.13 | 5,935,600 |
| 2023-01-12 | 456.00 | 476.00 | 448.00 | 468.00 | 230.04 | 12,319,400 |
| 2023-01-11 | 462.00 | 462.00 | 452.00 | 454.00 | 223.16 | 4,209,200 |
| 2023-01-10 | 490.00 | 490.00 | 458.00 | 460.00 | 226.11 | 28,155,600 |
| 2023-01-09 | 484.00 | 490.00 | 480.00 | 490.00 | 240.86 | 15,559,800 |
| 2023-01-06 | 490.00 | 490.00 | 480.00 | 484.00 | 237.91 | 9,268,800 |
| 2023-01-05 | 494.00 | 496.00 | 484.00 | 486.00 | 238.89 | 15,040,200 |
| 2023-01-04 | 520.00 | 520.00 | 492.00 | 494.00 | 242.82 | 28,047,600 |
| 2023-01-03 | 530.00 | 535.00 | 505.00 | 520.00 | 255.60 | 35,767,000 |
| 2023-01-02 | 555.00 | 560.00 | 520.00 | 530.00 | 260.52 | 46,616,800 |
| 2022-12-30 | 498.00 | 610.00 | 496.00 | 555.00 | 272.81 | 326,896,800 |
| 2022-12-29 | 456.00 | 500.00 | 444.00 | 498.00 | 244.79 | 153,920,400 |
| 2022-12-28 | 490.00 | 490.00 | 458.00 | 458.00 | 225.13 | 54,317,000 |
| 2022-12-27 | 505.00 | 510.00 | 490.00 | 490.00 | 240.86 | 40,629,600 |
| 2022-12-26 | 496.00 | 520.00 | 494.00 | 510.00 | 250.69 | 21,437,600 |
| 2022-12-23 | 486.00 | 496.00 | 484.00 | 496.00 | 243.81 | 20,681,200 |
| 2022-12-22 | 498.00 | 498.00 | 486.00 | 486.00 | 238.89 | 10,149,000 |
| 2022-12-21 | 498.00 | 498.00 | 488.00 | 496.00 | 243.81 | 15,043,600 |
| 2022-12-20 | 488.00 | 498.00 | 484.00 | 498.00 | 244.79 | 25,785,400 |
| 2022-12-19 | 486.00 | 505.00 | 486.00 | 490.00 | 240.86 | 16,160,000 |
| 2022-12-16 | 515.00 | 515.00 | 492.00 | 505.00 | 248.23 | 28,308,400 |
| 2022-12-15 | 510.00 | 515.00 | 500.00 | 515.00 | 253.15 | 19,883,800 |
| 2022-12-14 | 492.00 | 525.00 | 492.00 | 510.00 | 250.69 | 21,354,600 |
| 2022-12-13 | 535.00 | 535.00 | 500.00 | 520.00 | 255.60 | 44,076,800 |
| 2022-12-12 | 570.00 | 575.00 | 535.00 | 535.00 | 262.98 | 47,329,000 |
| 2022-12-09 | 560.00 | 575.00 | 535.00 | 575.00 | 282.64 | 73,853,400 |
| 2022-12-08 | 565.00 | 580.00 | 530.00 | 575.00 | 282.64 | 62,426,200 |
| 2022-12-07 | 590.00 | 590.00 | 550.00 | 565.00 | 277.72 | 20,722,400 |
| 2022-12-06 | 610.00 | 610.00 | 580.00 | 590.00 | 290.01 | 15,972,000 |
| 2022-12-05 | 620.00 | 625.00 | 585.00 | 600.00 | 294.93 | 30,280,200 |
| 2022-12-02 | 620.00 | 640.00 | 615.00 | 625.00 | 307.22 | 31,272,200 |
| 2022-12-01 | 625.00 | 630.00 | 620.00 | 625.00 | 307.22 | 14,479,200 |
| 2022-11-30 | 605.00 | 625.00 | 600.00 | 625.00 | 307.22 | 25,374,400 |
| 2022-11-29 | 595.00 | 605.00 | 580.00 | 605.00 | 297.39 | 41,539,000 |
| 2022-11-28 | 620.00 | 645.00 | 580.00 | 585.00 | 287.55 | 82,530,600 |
| 2022-11-25 | 630.00 | 630.00 | 590.00 | 620.00 | 304.76 | 35,457,200 |
| 2022-11-24 | 635.00 | 635.00 | 625.00 | 630.00 | 309.67 | 12,984,000 |
| 2022-11-23 | 650.00 | 650.00 | 630.00 | 635.00 | 312.13 | 16,151,400 |
| 2022-11-22 | 620.00 | 645.00 | 615.00 | 645.00 | 317.05 | 22,058,800 |
| 2022-11-21 | 625.00 | 625.00 | 615.00 | 620.00 | 304.76 | 6,948,600 |
| 2022-11-18 | 625.00 | 635.00 | 615.00 | 620.00 | 304.76 | 13,398,400 |
| 2022-11-17 | 625.00 | 630.00 | 615.00 | 625.00 | 307.22 | 8,476,400 |
| 2022-11-16 | 635.00 | 665.00 | 615.00 | 625.00 | 307.22 | 30,997,600 |
| 2022-11-15 | 635.00 | 645.00 | 620.00 | 625.00 | 307.22 | 13,690,200 |
| 2022-11-14 | 660.00 | 690.00 | 630.00 | 635.00 | 312.13 | 46,770,200 |
| 2022-11-11 | 675.00 | 675.00 | 630.00 | 665.00 | 326.88 | 111,650,600 |
| 2022-11-10 | 675.00 | 685.00 | 655.00 | 675.00 | 331.79 | 41,286,000 |
| 2022-11-09 | 700.00 | 710.00 | 675.00 | 675.00 | 331.79 | 27,104,200 |
| 2022-11-08 | 675.00 | 730.00 | 670.00 | 700.00 | 344.08 | 107,960,000 |
| 2022-11-07 | 660.00 | 685.00 | 650.00 | 675.00 | 331.79 | 42,209,200 |
| 2022-11-04 | 705.00 | 710.00 | 660.00 | 660.00 | 324.42 | 55,477,400 |
| 2022-11-03 | 700.00 | 725.00 | 690.00 | 705.00 | 346.54 | 38,501,200 |
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.