Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 740.00 | 750.00 | 685.00 | 705.00 | 346.54 | 70,821,600 |
| 2022-11-01 | 720.00 | 735.00 | 710.00 | 735.00 | 361.29 | 59,357,800 |
| 2022-10-31 | 705.00 | 735.00 | 705.00 | 720.00 | 353.91 | 55,338,600 |
| 2022-10-28 | 710.00 | 730.00 | 700.00 | 705.00 | 346.54 | 34,827,400 |
| 2022-10-27 | 730.00 | 740.00 | 715.00 | 715.00 | 351.46 | 29,181,200 |
| 2022-10-26 | 740.00 | 745.00 | 695.00 | 730.00 | 358.83 | 69,188,600 |
| 2022-10-25 | 765.00 | 770.00 | 715.00 | 745.00 | 366.20 | 62,557,200 |
| 2022-10-24 | 765.00 | 775.00 | 750.00 | 765.00 | 376.03 | 47,992,600 |
| 2022-10-21 | 755.00 | 765.00 | 730.00 | 755.00 | 371.12 | 47,900,000 |
| 2022-10-20 | 735.00 | 760.00 | 735.00 | 755.00 | 371.12 | 39,254,000 |
| 2022-10-19 | 735.00 | 740.00 | 720.00 | 735.00 | 361.29 | 48,884,600 |
| 2022-10-18 | 700.00 | 740.00 | 695.00 | 730.00 | 358.83 | 83,984,200 |
| 2022-10-17 | 705.00 | 715.00 | 685.00 | 690.00 | 339.17 | 55,108,600 |
| 2022-10-14 | 715.00 | 720.00 | 685.00 | 705.00 | 346.54 | 58,739,200 |
| 2022-10-13 | 665.00 | 715.00 | 660.00 | 710.00 | 349.00 | 122,931,000 |
| 2022-10-12 | 685.00 | 700.00 | 650.00 | 665.00 | 326.88 | 89,349,200 |
| 2022-10-11 | 620.00 | 685.00 | 615.00 | 680.00 | 334.25 | 102,143,000 |
| 2022-10-10 | 590.00 | 625.00 | 575.00 | 620.00 | 304.76 | 55,732,200 |
| 2022-10-07 | 565.00 | 590.00 | 565.00 | 590.00 | 290.01 | 44,545,600 |
| 2022-10-06 | 530.00 | 570.00 | 530.00 | 565.00 | 277.72 | 64,857,600 |
| 2022-10-05 | 525.00 | 535.00 | 515.00 | 530.00 | 260.52 | 15,964,400 |
| 2022-10-04 | 510.00 | 525.00 | 505.00 | 525.00 | 258.06 | 20,925,600 |
| 2022-10-03 | 500.00 | 525.00 | 486.00 | 510.00 | 250.69 | 45,759,600 |
| 2022-09-30 | 515.00 | 520.00 | 500.00 | 500.00 | 245.77 | 53,752,000 |
| 2022-09-29 | 530.00 | 535.00 | 505.00 | 515.00 | 253.15 | 56,600,200 |
| 2022-09-28 | 525.00 | 540.00 | 515.00 | 530.00 | 260.52 | 51,543,600 |
| 2022-09-27 | 500.00 | 535.00 | 498.00 | 530.00 | 260.52 | 94,737,400 |
| 2022-09-26 | 500.00 | 510.00 | 494.00 | 500.00 | 245.77 | 36,552,600 |
| 2022-09-23 | 498.00 | 520.00 | 496.00 | 500.00 | 245.77 | 64,982,800 |
| 2022-09-22 | 478.00 | 500.00 | 478.00 | 498.00 | 244.79 | 38,229,400 |
| 2022-09-21 | 474.00 | 480.00 | 466.00 | 476.00 | 233.98 | 13,670,200 |
| 2022-09-20 | 474.00 | 478.00 | 470.00 | 474.00 | 232.99 | 8,707,600 |
| 2022-09-19 | 478.00 | 480.00 | 470.00 | 476.00 | 233.98 | 13,595,400 |
| 2022-09-16 | 472.00 | 478.00 | 470.00 | 478.00 | 234.96 | 10,589,600 |
| 2022-09-15 | 474.00 | 478.00 | 466.00 | 474.00 | 232.99 | 11,641,000 |
| 2022-09-14 | 478.00 | 484.00 | 474.00 | 474.00 | 232.99 | 13,832,800 |
| 2022-09-13 | 482.00 | 486.00 | 476.00 | 478.00 | 234.96 | 24,141,600 |
| 2022-09-12 | 470.00 | 482.00 | 462.00 | 482.00 | 236.92 | 20,897,200 |
| 2022-09-09 | 454.00 | 470.00 | 452.00 | 470.00 | 231.03 | 17,546,000 |
| 2022-09-08 | 458.00 | 458.00 | 450.00 | 454.00 | 223.16 | 12,535,800 |
| 2022-09-07 | 460.00 | 462.00 | 454.00 | 458.00 | 225.13 | 10,468,600 |
| 2022-09-06 | 460.00 | 460.00 | 454.00 | 460.00 | 226.11 | 10,055,400 |
| 2022-09-05 | 460.00 | 462.00 | 456.00 | 460.00 | 226.11 | 14,305,000 |
| 2022-09-02 | 462.00 | 468.00 | 458.00 | 458.00 | 225.13 | 10,383,200 |
| 2022-09-01 | 464.00 | 468.00 | 462.00 | 462.00 | 227.09 | 9,160,800 |
| 2022-08-31 | 466.00 | 466.00 | 460.00 | 464.00 | 228.08 | 11,935,200 |
| 2022-08-30 | 466.00 | 470.00 | 464.00 | 466.00 | 229.06 | 10,018,200 |
| 2022-08-29 | 470.00 | 470.00 | 466.00 | 466.00 | 229.06 | 9,415,000 |
| 2022-08-26 | 474.00 | 476.00 | 468.00 | 470.00 | 231.03 | 9,914,800 |
| 2022-08-25 | 478.00 | 478.00 | 468.00 | 476.00 | 233.98 | 13,357,000 |
| 2022-08-24 | 466.00 | 476.00 | 464.00 | 476.00 | 233.98 | 14,178,200 |
| 2022-08-23 | 464.00 | 468.00 | 462.00 | 468.00 | 230.04 | 12,680,800 |
| 2022-08-22 | 466.00 | 468.00 | 460.00 | 464.00 | 228.08 | 8,589,000 |
| 2022-08-19 | 456.00 | 470.00 | 456.00 | 466.00 | 229.06 | 12,153,400 |
| 2022-08-18 | 460.00 | 462.00 | 456.00 | 456.00 | 224.14 | 13,175,800 |
| 2022-08-16 | 458.00 | 460.00 | 458.00 | 460.00 | 226.11 | 8,729,600 |
| 2022-08-15 | 462.00 | 462.00 | 456.00 | 460.00 | 226.11 | 10,729,600 |
| 2022-08-12 | 460.00 | 462.00 | 456.00 | 462.00 | 227.09 | 11,097,000 |
| 2022-08-11 | 464.00 | 464.00 | 452.00 | 462.00 | 227.09 | 14,494,800 |
| 2022-08-10 | 466.00 | 466.00 | 458.00 | 464.00 | 228.08 | 11,964,600 |
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.