Sariguna Primatirta PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	390.00	390.00	390.00	390.00	387.35	0
2026-04-30	392.00	392.00	388.00	390.00	387.35	2,829,000
2026-04-29	392.00	394.00	388.00	390.00	387.35	2,427,100
2026-04-28	392.00	396.00	390.00	392.00	389.34	1,958,600
2026-04-27	392.00	394.00	388.00	392.00	389.34	3,477,900
2026-04-24	396.00	398.00	388.00	392.00	389.34	12,570,900
2026-04-23	408.00	408.00	396.00	396.00	393.31	10,854,000
2026-04-22	402.00	406.00	402.00	404.00	401.26	3,427,200
2026-04-21	410.00	412.00	400.00	402.00	399.27	12,204,200
2026-04-20	414.00	420.00	408.00	410.00	407.21	7,818,300
2026-04-17	408.00	416.00	406.00	414.00	411.19	7,429,800
2026-04-16	404.00	418.00	402.00	408.00	405.23	12,708,000
2026-04-15	406.00	406.00	400.00	404.00	401.26	5,713,700
2026-04-14	404.00	406.00	402.00	404.00	401.26	4,209,200
2026-04-13	410.00	410.00	402.00	402.00	399.27	5,194,200
2026-04-10	402.00	408.00	402.00	406.00	403.24	8,248,100
2026-04-09	400.00	406.00	398.00	402.00	399.27	6,616,700
2026-04-08	398.00	402.00	398.00	400.00	397.28	2,959,600
2026-04-07	398.00	400.00	398.00	398.00	395.30	1,421,400
2026-04-06	400.00	402.00	398.00	398.00	395.30	2,996,000
2026-04-02	400.00	404.00	396.00	400.00	397.28	2,578,800
2026-04-01	402.00	402.00	398.00	400.00	397.28	1,380,600
2026-03-31	398.00	404.00	398.00	398.00	395.30	3,726,000
2026-03-30	398.00	402.00	398.00	398.00	395.30	2,048,200
2026-03-27	400.00	402.00	398.00	398.00	395.30	2,433,100
2026-03-26	400.00	406.00	400.00	400.00	397.28	2,343,600
2026-03-25	402.00	406.00	400.00	400.00	397.28	10,709,700
2026-03-17	402.00	410.00	402.00	402.00	399.27	4,903,700
2026-03-16	406.00	412.00	402.00	402.00	399.27	7,955,500
2026-03-13	406.00	418.00	404.00	408.00	405.23	9,087,300
2026-03-12	420.00	424.00	406.00	406.00	403.24	6,036,900
2026-03-11	412.00	430.00	410.00	418.00	415.16	10,493,500
2026-03-10	398.00	414.00	398.00	412.00	409.20	7,905,500
2026-03-09	398.00	400.00	390.00	398.00	395.30	10,405,100
2026-03-06	404.00	404.00	398.00	402.00	399.27	2,532,200
2026-03-05	404.00	408.00	400.00	400.00	397.28	7,488,400
2026-03-04	398.00	404.00	388.00	398.00	395.30	15,054,600
2026-03-03	396.00	404.00	392.00	394.00	391.32	6,625,000
2026-03-02	402.00	414.00	392.00	396.00	393.31	16,757,500
2026-02-27	428.00	430.00	406.00	406.00	403.24	95,574,700
2026-02-26	402.00	470.00	398.00	432.00	429.07	74,447,900
2026-02-25	402.00	408.00	394.00	400.00	397.28	11,104,000
2026-02-24	412.00	412.00	396.00	400.00	397.28	12,492,400
2026-02-23	398.00	414.00	396.00	412.00	409.20	11,802,000
2026-02-20	404.00	406.00	392.00	398.00	395.30	4,581,900
2026-02-19	404.00	410.00	400.00	400.00	397.28	8,759,900
2026-02-18	410.00	410.00	400.00	404.00	401.26	6,085,700
2026-02-13	404.00	410.00	396.00	404.00	401.26	6,220,800
2026-02-12	398.00	412.00	398.00	404.00	401.26	5,579,300
2026-02-11	394.00	400.00	390.00	398.00	395.30	5,399,500
2026-02-10	396.00	398.00	390.00	394.00	391.32	3,819,600
2026-02-09	398.00	398.00	390.00	394.00	391.32	2,378,500
2026-02-06	404.00	404.00	392.00	394.00	391.32	5,231,900
2026-02-05	400.00	406.00	400.00	404.00	401.26	3,097,700
2026-02-04	402.00	410.00	394.00	398.00	395.30	5,548,200
2026-02-03	390.00	408.00	388.00	402.00	399.27	7,711,600
2026-02-02	396.00	406.00	378.00	384.00	381.39	11,535,300
2026-01-30	392.00	406.00	392.00	396.00	393.31	6,226,500
2026-01-29	406.00	408.00	346.00	390.00	387.35	14,809,300
2026-01-28	430.00	430.00	404.00	406.00	403.24	17,219,900

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.