Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 464.00 | 466.00 | 454.00 | 466.00 | 229.06 | 13,479,400 |
| 2022-08-08 | 464.00 | 466.00 | 460.00 | 464.00 | 228.08 | 7,746,600 |
| 2022-08-05 | 456.00 | 466.00 | 454.00 | 464.00 | 228.08 | 11,428,200 |
| 2022-08-04 | 458.00 | 462.00 | 456.00 | 456.00 | 224.14 | 13,225,400 |
| 2022-08-03 | 460.00 | 470.00 | 456.00 | 458.00 | 225.13 | 15,257,000 |
| 2022-08-02 | 460.00 | 466.00 | 458.00 | 460.00 | 226.11 | 11,188,000 |
| 2022-08-01 | 464.00 | 466.00 | 458.00 | 460.00 | 226.11 | 10,034,600 |
| 2022-07-29 | 468.00 | 470.00 | 460.00 | 464.00 | 228.08 | 9,254,200 |
| 2022-07-28 | 466.00 | 468.00 | 462.00 | 468.00 | 230.04 | 11,389,400 |
| 2022-07-27 | 466.00 | 470.00 | 464.00 | 466.00 | 229.06 | 9,707,000 |
| 2022-07-26 | 468.00 | 470.00 | 462.00 | 466.00 | 229.06 | 8,639,000 |
| 2022-07-25 | 468.00 | 470.00 | 462.00 | 468.00 | 230.04 | 10,686,000 |
| 2022-07-22 | 468.00 | 470.00 | 462.00 | 468.00 | 230.04 | 10,675,800 |
| 2022-07-21 | 474.00 | 474.00 | 466.00 | 470.00 | 231.03 | 10,088,600 |
| 2022-07-20 | 466.00 | 476.00 | 466.00 | 474.00 | 232.99 | 13,379,600 |
| 2022-07-19 | 464.00 | 470.00 | 460.00 | 466.00 | 229.06 | 12,034,400 |
| 2022-07-18 | 468.00 | 468.00 | 454.00 | 464.00 | 228.08 | 11,615,600 |
| 2022-07-15 | 468.00 | 474.00 | 464.00 | 468.00 | 230.04 | 10,322,200 |
| 2022-07-14 | 476.00 | 476.00 | 460.00 | 468.00 | 230.04 | 9,451,400 |
| 2022-07-13 | 470.00 | 488.00 | 466.00 | 476.00 | 233.98 | 22,341,000 |
| 2022-07-12 | 464.00 | 470.00 | 450.00 | 470.00 | 231.03 | 17,840,000 |
| 2022-07-11 | 448.00 | 468.00 | 448.00 | 464.00 | 228.08 | 23,787,800 |
| 2022-07-08 | 440.00 | 450.00 | 436.00 | 448.00 | 220.21 | 14,700,600 |
| 2022-07-07 | 436.00 | 442.00 | 434.00 | 440.00 | 216.28 | 12,369,200 |
| 2022-07-06 | 450.00 | 450.00 | 432.00 | 436.00 | 214.31 | 9,208,400 |
| 2022-07-05 | 448.00 | 452.00 | 444.00 | 450.00 | 221.20 | 12,294,400 |
| 2022-07-04 | 464.00 | 464.00 | 444.00 | 448.00 | 220.21 | 10,927,200 |
| 2022-07-01 | 476.00 | 480.00 | 444.00 | 464.00 | 228.08 | 15,928,800 |
| 2022-06-30 | 458.00 | 480.00 | 458.00 | 476.00 | 233.98 | 42,905,600 |
| 2022-06-29 | 458.00 | 462.00 | 454.00 | 458.00 | 225.13 | 23,127,200 |
| 2022-06-28 | 460.00 | 462.00 | 450.00 | 460.00 | 226.11 | 12,583,000 |
| 2022-06-27 | 466.00 | 470.00 | 454.00 | 460.00 | 226.11 | 12,179,600 |
| 2022-06-24 | 470.00 | 470.00 | 460.00 | 466.00 | 229.06 | 10,436,000 |
| 2022-06-23 | 466.00 | 472.00 | 460.00 | 470.00 | 231.03 | 9,997,600 |
| 2022-06-22 | 474.00 | 474.00 | 464.00 | 466.00 | 229.06 | 7,773,800 |
| 2022-06-21 | 478.00 | 484.00 | 470.00 | 474.00 | 232.99 | 10,569,000 |
| 2022-06-20 | 470.00 | 478.00 | 462.00 | 478.00 | 234.96 | 18,208,200 |
| 2022-06-17 | 474.00 | 476.00 | 460.00 | 470.00 | 231.03 | 11,015,000 |
| 2022-06-16 | 470.00 | 478.00 | 468.00 | 476.00 | 233.98 | 13,813,200 |
| 2022-06-15 | 468.00 | 472.00 | 462.00 | 470.00 | 231.03 | 19,512,200 |
| 2022-06-14 | 452.00 | 474.00 | 446.00 | 468.00 | 230.04 | 20,941,200 |
| 2022-06-13 | 462.00 | 464.00 | 446.00 | 452.00 | 222.18 | 14,298,000 |
| 2022-06-10 | 472.00 | 474.00 | 458.00 | 464.00 | 228.08 | 14,284,200 |
| 2022-06-09 | 478.00 | 484.00 | 472.00 | 474.00 | 232.50 | 13,991,000 |
| 2022-06-08 | 476.00 | 480.00 | 466.00 | 480.00 | 235.44 | 22,255,800 |
| 2022-06-07 | 480.00 | 486.00 | 468.00 | 476.00 | 233.48 | 21,947,600 |
| 2022-06-06 | 462.00 | 484.00 | 460.00 | 480.00 | 235.44 | 45,026,800 |
| 2022-06-03 | 460.00 | 462.00 | 458.00 | 462.00 | 226.61 | 15,364,600 |
| 2022-06-02 | 466.00 | 470.00 | 456.00 | 460.00 | 225.63 | 19,400,800 |
| 2022-05-31 | 444.00 | 472.00 | 444.00 | 466.00 | 228.58 | 52,276,000 |
| 2022-05-30 | 446.00 | 450.00 | 440.00 | 444.00 | 217.79 | 19,120,400 |
| 2022-05-27 | 438.00 | 446.00 | 436.00 | 446.00 | 218.77 | 16,324,000 |
| 2022-05-25 | 434.00 | 440.00 | 430.00 | 438.00 | 214.84 | 15,981,200 |
| 2022-05-24 | 430.00 | 436.00 | 428.00 | 436.00 | 213.86 | 11,297,600 |
| 2022-05-23 | 430.00 | 432.00 | 426.00 | 430.00 | 210.92 | 5,863,600 |
| 2022-05-20 | 430.00 | 432.00 | 422.00 | 432.00 | 211.90 | 10,530,800 |
| 2022-05-19 | 432.00 | 434.00 | 426.00 | 432.00 | 211.90 | 15,161,800 |
| 2022-05-18 | 430.00 | 436.00 | 428.00 | 434.00 | 212.88 | 14,000,400 |
| 2022-05-17 | 428.00 | 434.00 | 424.00 | 430.00 | 210.92 | 11,622,400 |
| 2022-05-13 | 430.00 | 430.00 | 424.00 | 428.00 | 209.94 | 10,230,600 |
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.