Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 2,135,700 |
| 2026-07-23 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 4,381,500 |
| 2026-07-22 | 382.00 | 382.00 | 376.00 | 382.00 | 382.00 | 4,550,200 |
| 2026-07-21 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 3,808,600 |
| 2026-07-20 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 4,412,600 |
| 2026-07-17 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 3,331,000 |
| 2026-07-16 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 3,498,800 |
| 2026-07-15 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 3,456,000 |
| 2026-07-14 | 382.00 | 384.00 | 378.00 | 378.00 | 378.00 | 3,172,600 |
| 2026-07-13 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 4,513,400 |
| 2026-07-10 | 382.00 | 386.00 | 378.00 | 378.00 | 378.00 | 5,154,100 |
| 2026-07-09 | 378.00 | 384.00 | 376.00 | 382.00 | 382.00 | 5,102,700 |
| 2026-07-08 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | 3,909,200 |
| 2026-07-07 | 380.00 | 394.00 | 378.00 | 390.00 | 390.00 | 6,360,900 |
| 2026-07-06 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 4,471,700 |
| 2026-07-03 | 378.00 | 382.00 | 376.00 | 382.00 | 382.00 | 4,125,200 |
| 2026-07-02 | 374.00 | 384.00 | 374.00 | 382.00 | 382.00 | 3,436,800 |
| 2026-07-01 | 368.00 | 376.00 | 364.00 | 374.00 | 374.00 | 3,661,100 |
| 2026-06-30 | 372.00 | 378.00 | 364.00 | 368.00 | 365.50 | 2,820,300 |
| 2026-06-29 | 374.00 | 380.00 | 370.00 | 372.00 | 369.47 | 2,056,500 |
| 2026-06-26 | 380.00 | 380.00 | 366.00 | 374.00 | 371.46 | 618,200 |
| 2026-06-25 | 376.00 | 386.00 | 364.00 | 380.00 | 377.42 | 1,862,200 |
| 2026-06-24 | 382.00 | 390.00 | 360.00 | 374.00 | 371.46 | 1,572,200 |
| 2026-06-23 | 388.00 | 390.00 | 380.00 | 380.00 | 377.42 | 2,586,200 |
| 2026-06-22 | 382.00 | 396.00 | 378.00 | 390.00 | 387.35 | 3,712,600 |
| 2026-06-19 | 378.00 | 388.00 | 376.00 | 380.00 | 377.42 | 1,493,000 |
| 2026-06-18 | 382.00 | 384.00 | 372.00 | 382.00 | 379.40 | 1,038,100 |
| 2026-06-17 | 392.00 | 394.00 | 380.00 | 386.00 | 383.38 | 1,353,400 |
| 2026-06-16 | 392.00 | 392.00 | 392.00 | 392.00 | 389.34 | 0 |
| 2026-06-15 | 380.00 | 396.00 | 380.00 | 392.00 | 389.34 | 4,912,800 |
| 2026-06-12 | 380.00 | 396.00 | 368.00 | 380.00 | 377.42 | 8,262,000 |
| 2026-06-11 | 348.00 | 378.00 | 346.00 | 376.00 | 373.45 | 7,376,300 |
| 2026-06-10 | 340.00 | 352.00 | 338.00 | 346.00 | 343.65 | 4,300,100 |
| 2026-06-09 | 322.00 | 346.00 | 320.00 | 338.00 | 335.70 | 8,742,800 |
| 2026-06-08 | 358.00 | 358.00 | 320.00 | 322.00 | 319.81 | 13,700,700 |
| 2026-06-05 | 368.00 | 372.00 | 358.00 | 358.00 | 355.57 | 5,576,600 |
| 2026-06-04 | 382.00 | 382.00 | 356.00 | 368.00 | 365.50 | 11,069,200 |
| 2026-06-03 | 390.00 | 390.00 | 380.00 | 382.00 | 379.40 | 5,139,400 |
| 2026-06-02 | 396.00 | 396.00 | 386.00 | 390.00 | 387.35 | 5,417,800 |
| 2026-06-01 | 388.00 | 388.00 | 388.00 | 388.00 | 385.36 | 0 |
| 2026-05-29 | 390.00 | 394.00 | 386.00 | 388.00 | 385.36 | 5,889,100 |
| 2026-05-28 | 390.00 | 390.00 | 390.00 | 390.00 | 387.35 | 0 |
| 2026-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 387.35 | 0 |
| 2026-05-26 | 390.00 | 396.00 | 388.00 | 390.00 | 387.35 | 1,788,100 |
| 2026-05-25 | 392.00 | 396.00 | 388.00 | 390.00 | 387.35 | 1,007,800 |
| 2026-05-22 | 386.00 | 392.00 | 376.00 | 392.00 | 389.34 | 8,693,800 |
| 2026-05-21 | 392.00 | 392.00 | 386.00 | 386.00 | 383.38 | 6,433,200 |
| 2026-05-20 | 394.00 | 400.00 | 390.00 | 392.00 | 389.34 | 3,720,100 |
| 2026-05-19 | 396.00 | 402.00 | 392.00 | 394.00 | 391.32 | 3,367,100 |
| 2026-05-18 | 398.00 | 398.00 | 388.00 | 394.00 | 391.32 | 3,717,200 |
| 2026-05-15 | 398.00 | 398.00 | 398.00 | 398.00 | 395.30 | 0 |
| 2026-05-14 | 398.00 | 398.00 | 398.00 | 398.00 | 395.30 | 0 |
| 2026-05-13 | 400.00 | 402.00 | 398.00 | 398.00 | 395.30 | 1,826,000 |
| 2026-05-12 | 400.00 | 402.00 | 398.00 | 400.00 | 397.28 | 1,928,900 |
| 2026-05-11 | 404.00 | 408.00 | 394.00 | 398.00 | 395.30 | 5,494,600 |
| 2026-05-08 | 416.00 | 416.00 | 402.00 | 402.00 | 399.27 | 6,537,200 |
| 2026-05-07 | 400.00 | 416.00 | 400.00 | 412.00 | 409.20 | 10,954,900 |
| 2026-05-06 | 394.00 | 400.00 | 394.00 | 400.00 | 397.28 | 1,597,500 |
| 2026-05-05 | 394.00 | 400.00 | 390.00 | 398.00 | 395.30 | 2,230,500 |
| 2026-05-04 | 392.00 | 402.00 | 390.00 | 394.00 | 391.32 | 2,426,200 |
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.