Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 426.00 | 426.00 | 422.00 | 426.00 | 208.96 | 4,268,800 |
| 2022-02-03 | 428.00 | 428.00 | 422.00 | 424.00 | 207.98 | 4,849,200 |
| 2022-02-02 | 424.00 | 428.00 | 422.00 | 428.00 | 209.94 | 7,999,200 |
| 2022-01-31 | 426.00 | 426.00 | 420.00 | 424.00 | 207.98 | 4,177,000 |
| 2022-01-28 | 424.00 | 426.00 | 422.00 | 426.00 | 208.96 | 7,226,400 |
| 2022-01-27 | 426.00 | 426.00 | 420.00 | 424.00 | 207.98 | 4,904,400 |
| 2022-01-26 | 430.00 | 430.00 | 424.00 | 426.00 | 208.96 | 5,179,200 |
| 2022-01-25 | 434.00 | 434.00 | 428.00 | 430.00 | 210.92 | 8,623,400 |
| 2022-01-24 | 436.00 | 438.00 | 432.00 | 434.00 | 212.88 | 4,079,800 |
| 2022-01-21 | 438.00 | 438.00 | 432.00 | 434.00 | 212.88 | 5,949,200 |
| 2022-01-20 | 438.00 | 438.00 | 432.00 | 438.00 | 214.84 | 4,270,200 |
| 2022-01-19 | 438.00 | 442.00 | 434.00 | 438.00 | 214.84 | 6,434,000 |
| 2022-01-18 | 442.00 | 442.00 | 434.00 | 440.00 | 215.82 | 6,218,000 |
| 2022-01-17 | 444.00 | 444.00 | 438.00 | 442.00 | 216.80 | 6,294,600 |
| 2022-01-14 | 444.00 | 444.00 | 438.00 | 444.00 | 217.79 | 8,777,800 |
| 2022-01-13 | 444.00 | 444.00 | 442.00 | 444.00 | 217.79 | 1,488,600 |
| 2022-01-12 | 442.00 | 446.00 | 440.00 | 444.00 | 217.79 | 5,612,200 |
| 2022-01-11 | 446.00 | 448.00 | 440.00 | 442.00 | 216.80 | 5,677,400 |
| 2022-01-10 | 450.00 | 450.00 | 442.00 | 446.00 | 218.77 | 6,590,200 |
| 2022-01-07 | 450.00 | 450.00 | 444.00 | 450.00 | 220.73 | 4,375,200 |
| 2022-01-06 | 450.00 | 450.00 | 444.00 | 450.00 | 220.73 | 7,457,200 |
| 2022-01-05 | 450.00 | 452.00 | 444.00 | 448.00 | 219.75 | 4,178,600 |
| 2022-01-04 | 460.00 | 460.00 | 448.00 | 450.00 | 220.73 | 6,572,200 |
| 2022-01-03 | 468.00 | 470.00 | 454.00 | 460.00 | 225.63 | 3,641,000 |
| 2021-12-30 | 468.00 | 472.00 | 460.00 | 470.00 | 230.54 | 5,225,600 |
| 2021-12-29 | 482.00 | 500.00 | 462.00 | 468.00 | 229.56 | 13,456,600 |
| 2021-12-28 | 486.00 | 500.00 | 460.00 | 470.00 | 230.54 | 12,289,000 |
| 2021-12-27 | 444.00 | 470.00 | 444.00 | 470.00 | 230.54 | 19,613,200 |
| 2021-12-24 | 450.00 | 450.00 | 444.00 | 444.00 | 217.79 | 2,300,200 |
| 2021-12-23 | 454.00 | 454.00 | 446.00 | 450.00 | 220.73 | 2,021,800 |
| 2021-12-22 | 448.00 | 456.00 | 442.00 | 454.00 | 222.69 | 11,763,400 |
| 2021-12-21 | 458.00 | 458.00 | 444.00 | 448.00 | 219.75 | 3,896,400 |
| 2021-12-20 | 452.00 | 458.00 | 446.00 | 458.00 | 224.65 | 9,767,800 |
| 2021-12-17 | 452.00 | 452.00 | 446.00 | 452.00 | 221.71 | 3,622,400 |
| 2021-12-16 | 452.00 | 452.00 | 446.00 | 452.00 | 221.71 | 9,759,600 |
| 2021-12-15 | 450.00 | 452.00 | 442.00 | 452.00 | 221.71 | 8,414,800 |
| 2021-12-14 | 454.00 | 456.00 | 446.00 | 450.00 | 220.73 | 3,152,800 |
| 2021-12-13 | 452.00 | 454.00 | 446.00 | 454.00 | 222.69 | 7,776,400 |
| 2021-12-10 | 452.00 | 454.00 | 448.00 | 452.00 | 221.71 | 9,072,800 |
| 2021-12-09 | 446.00 | 452.00 | 440.00 | 452.00 | 221.71 | 17,770,400 |
| 2021-12-08 | 448.00 | 448.00 | 444.00 | 446.00 | 218.77 | 6,490,800 |
| 2021-12-07 | 448.00 | 452.00 | 438.00 | 448.00 | 219.75 | 15,579,000 |
| 2021-12-06 | 440.00 | 448.00 | 436.00 | 446.00 | 218.77 | 16,606,600 |
| 2021-12-03 | 450.00 | 450.00 | 438.00 | 440.00 | 215.82 | 12,948,600 |
| 2021-12-02 | 450.00 | 452.00 | 442.00 | 450.00 | 219.50 | 10,579,800 |
| 2021-12-01 | 442.00 | 458.00 | 438.00 | 452.00 | 220.48 | 22,768,800 |
| 2021-11-30 | 460.00 | 460.00 | 436.00 | 442.00 | 215.60 | 20,743,000 |
| 2021-11-29 | 462.00 | 462.00 | 450.00 | 456.00 | 222.43 | 12,390,000 |
| 2021-11-26 | 460.00 | 468.00 | 452.00 | 462.00 | 225.36 | 15,850,000 |
| 2021-11-25 | 468.00 | 470.00 | 458.00 | 458.00 | 223.40 | 8,566,600 |
| 2021-11-24 | 476.00 | 476.00 | 468.00 | 468.00 | 228.28 | 6,373,600 |
| 2021-11-23 | 474.00 | 478.00 | 472.00 | 476.00 | 232.18 | 10,364,400 |
| 2021-11-22 | 478.00 | 482.00 | 472.00 | 474.00 | 231.21 | 9,605,600 |
| 2021-11-19 | 476.00 | 480.00 | 472.00 | 478.00 | 233.16 | 13,136,600 |
| 2021-11-18 | 472.00 | 476.00 | 460.00 | 476.00 | 232.18 | 16,758,200 |
| 2021-11-17 | 474.00 | 478.00 | 470.00 | 472.00 | 230.23 | 7,681,800 |
| 2021-11-16 | 478.00 | 480.00 | 472.00 | 474.00 | 231.21 | 6,773,800 |
| 2021-11-15 | 478.00 | 484.00 | 468.00 | 478.00 | 233.16 | 9,688,600 |
| 2021-11-12 | 486.00 | 490.00 | 462.00 | 478.00 | 233.16 | 15,580,000 |
| 2021-11-11 | 476.00 | 492.00 | 474.00 | 486.00 | 237.06 | 34,604,000 |
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.