Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 432.00 | 436.00 | 418.00 | 430.00 | 210.92 | 9,028,000 |
| 2022-05-11 | 436.00 | 444.00 | 426.00 | 434.00 | 212.88 | 16,686,400 |
| 2022-05-10 | 438.00 | 438.00 | 426.00 | 436.00 | 213.86 | 10,944,000 |
| 2022-05-09 | 444.00 | 444.00 | 432.00 | 438.00 | 214.84 | 8,515,400 |
| 2022-04-28 | 440.00 | 446.00 | 436.00 | 444.00 | 217.79 | 17,616,800 |
| 2022-04-27 | 440.00 | 440.00 | 436.00 | 440.00 | 215.82 | 15,838,400 |
| 2022-04-26 | 448.00 | 450.00 | 434.00 | 440.00 | 215.82 | 12,048,000 |
| 2022-04-25 | 442.00 | 456.00 | 442.00 | 448.00 | 219.75 | 27,307,800 |
| 2022-04-22 | 444.00 | 444.00 | 438.00 | 442.00 | 216.80 | 11,126,400 |
| 2022-04-21 | 442.00 | 448.00 | 440.00 | 444.00 | 217.79 | 13,425,000 |
| 2022-04-20 | 438.00 | 450.00 | 432.00 | 442.00 | 216.80 | 29,079,200 |
| 2022-04-19 | 438.00 | 442.00 | 436.00 | 438.00 | 214.84 | 13,870,800 |
| 2022-04-18 | 440.00 | 444.00 | 434.00 | 438.00 | 214.84 | 22,894,600 |
| 2022-04-14 | 438.00 | 442.00 | 434.00 | 440.00 | 215.82 | 15,744,000 |
| 2022-04-13 | 436.00 | 442.00 | 432.00 | 438.00 | 214.84 | 11,907,600 |
| 2022-04-12 | 428.00 | 434.00 | 424.00 | 434.00 | 212.88 | 14,331,400 |
| 2022-04-11 | 428.00 | 434.00 | 426.00 | 428.00 | 209.94 | 16,579,000 |
| 2022-04-08 | 432.00 | 434.00 | 428.00 | 428.00 | 209.94 | 7,242,800 |
| 2022-04-07 | 436.00 | 436.00 | 428.00 | 432.00 | 211.90 | 11,584,000 |
| 2022-04-06 | 442.00 | 442.00 | 434.00 | 436.00 | 213.86 | 9,945,800 |
| 2022-04-05 | 442.00 | 446.00 | 438.00 | 442.00 | 216.80 | 13,614,800 |
| 2022-04-04 | 434.00 | 446.00 | 432.00 | 442.00 | 216.80 | 21,195,400 |
| 2022-04-01 | 434.00 | 434.00 | 430.00 | 432.00 | 211.90 | 6,919,800 |
| 2022-03-31 | 432.00 | 434.00 | 430.00 | 434.00 | 212.88 | 11,677,000 |
| 2022-03-30 | 438.00 | 438.00 | 428.00 | 432.00 | 211.90 | 11,303,800 |
| 2022-03-29 | 436.00 | 442.00 | 434.00 | 438.00 | 214.84 | 10,666,200 |
| 2022-03-28 | 426.00 | 436.00 | 426.00 | 436.00 | 213.86 | 15,681,200 |
| 2022-03-25 | 426.00 | 430.00 | 424.00 | 426.00 | 208.96 | 9,869,000 |
| 2022-03-24 | 426.00 | 428.00 | 424.00 | 426.00 | 208.96 | 8,554,400 |
| 2022-03-23 | 424.00 | 430.00 | 424.00 | 426.00 | 208.96 | 13,993,800 |
| 2022-03-22 | 422.00 | 424.00 | 422.00 | 424.00 | 207.98 | 8,942,200 |
| 2022-03-21 | 424.00 | 424.00 | 420.00 | 422.00 | 206.99 | 6,958,800 |
| 2022-03-18 | 424.00 | 424.00 | 420.00 | 424.00 | 207.98 | 9,527,600 |
| 2022-03-17 | 422.00 | 426.00 | 420.00 | 424.00 | 207.98 | 11,770,800 |
| 2022-03-16 | 418.00 | 424.00 | 416.00 | 422.00 | 206.99 | 15,902,200 |
| 2022-03-15 | 426.00 | 428.00 | 416.00 | 418.00 | 205.03 | 13,836,000 |
| 2022-03-14 | 424.00 | 426.00 | 422.00 | 426.00 | 208.96 | 11,184,600 |
| 2022-03-11 | 426.00 | 426.00 | 420.00 | 426.00 | 208.96 | 10,676,400 |
| 2022-03-10 | 424.00 | 430.00 | 424.00 | 428.00 | 209.94 | 15,803,000 |
| 2022-03-09 | 416.00 | 426.00 | 414.00 | 424.00 | 207.98 | 19,365,000 |
| 2022-03-08 | 422.00 | 422.00 | 412.00 | 416.00 | 204.05 | 15,254,200 |
| 2022-03-07 | 432.00 | 432.00 | 418.00 | 422.00 | 206.99 | 10,715,600 |
| 2022-03-04 | 436.00 | 440.00 | 422.00 | 432.00 | 211.90 | 12,818,800 |
| 2022-03-02 | 442.00 | 444.00 | 436.00 | 436.00 | 213.86 | 8,985,000 |
| 2022-03-01 | 444.00 | 446.00 | 440.00 | 442.00 | 216.80 | 13,069,600 |
| 2022-02-25 | 440.00 | 444.00 | 438.00 | 444.00 | 217.79 | 14,504,200 |
| 2022-02-24 | 442.00 | 442.00 | 430.00 | 440.00 | 215.82 | 13,707,800 |
| 2022-02-23 | 440.00 | 446.00 | 434.00 | 442.00 | 216.80 | 12,490,600 |
| 2022-02-22 | 442.00 | 442.00 | 436.00 | 440.00 | 215.82 | 13,564,000 |
| 2022-02-21 | 444.00 | 444.00 | 434.00 | 442.00 | 216.80 | 13,365,400 |
| 2022-02-18 | 440.00 | 444.00 | 438.00 | 444.00 | 217.79 | 17,075,000 |
| 2022-02-17 | 434.00 | 442.00 | 430.00 | 440.00 | 215.82 | 17,372,400 |
| 2022-02-16 | 432.00 | 434.00 | 430.00 | 434.00 | 212.88 | 7,899,400 |
| 2022-02-15 | 426.00 | 432.00 | 424.00 | 432.00 | 211.90 | 10,062,200 |
| 2022-02-14 | 432.00 | 432.00 | 424.00 | 424.00 | 207.98 | 15,468,000 |
| 2022-02-11 | 432.00 | 438.00 | 430.00 | 432.00 | 211.90 | 11,356,800 |
| 2022-02-10 | 426.00 | 434.00 | 426.00 | 432.00 | 211.90 | 19,487,800 |
| 2022-02-09 | 422.00 | 426.00 | 420.00 | 426.00 | 208.96 | 16,813,000 |
| 2022-02-08 | 422.00 | 424.00 | 420.00 | 422.00 | 206.99 | 7,161,000 |
| 2022-02-07 | 426.00 | 426.00 | 422.00 | 422.00 | 206.99 | 7,140,000 |
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.