Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 392.00 | 402.00 | 390.00 | 394.00 | 391.32 | 2,426,200 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.