Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 436.00 | 436.00 | 420.00 | 430.00 | 427.08 | 8,523,800 |
| 2026-01-26 | 446.00 | 448.00 | 432.00 | 434.00 | 431.05 | 12,459,100 |
| 2026-01-23 | 452.00 | 452.00 | 444.00 | 446.00 | 442.97 | 11,679,400 |
| 2026-01-22 | 452.00 | 458.00 | 450.00 | 452.00 | 448.93 | 8,263,500 |
| 2026-01-21 | 466.00 | 466.00 | 452.00 | 454.00 | 450.92 | 7,812,400 |
| 2026-01-20 | 458.00 | 466.00 | 452.00 | 464.00 | 460.85 | 9,302,200 |
| 2026-01-19 | 454.00 | 464.00 | 454.00 | 456.00 | 452.90 | 7,654,400 |
| 2026-01-16 | 454.00 | 454.00 | 454.00 | 454.00 | 450.92 | 0 |
| 2026-01-15 | 450.00 | 456.00 | 450.00 | 454.00 | 450.92 | 7,720,300 |
| 2026-01-14 | 452.00 | 454.00 | 448.00 | 450.00 | 446.94 | 12,632,000 |
| 2026-01-13 | 458.00 | 460.00 | 448.00 | 450.00 | 446.94 | 14,127,400 |
| 2026-01-12 | 460.00 | 464.00 | 454.00 | 458.00 | 454.89 | 10,974,200 |
| 2026-01-09 | 466.00 | 466.00 | 460.00 | 462.00 | 458.86 | 9,165,600 |
| 2026-01-08 | 472.00 | 476.00 | 466.00 | 466.00 | 462.83 | 7,606,400 |
| 2026-01-07 | 474.00 | 482.00 | 470.00 | 472.00 | 468.79 | 8,946,100 |
| 2026-01-06 | 464.00 | 474.00 | 462.00 | 472.00 | 468.79 | 7,747,100 |
| 2026-01-05 | 466.00 | 466.00 | 458.00 | 464.00 | 460.85 | 7,794,200 |
| 2026-01-02 | 468.00 | 468.00 | 464.00 | 466.00 | 462.83 | 2,357,200 |
| 2026-01-01 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | 0 |
| 2025-12-31 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | 0 |
| 2025-12-30 | 470.00 | 470.00 | 466.00 | 466.00 | 462.83 | 3,060,700 |
| 2025-12-29 | 460.00 | 472.00 | 460.00 | 468.00 | 464.82 | 5,850,400 |
| 2025-12-26 | 460.00 | 460.00 | 460.00 | 460.00 | 456.88 | 0 |
| 2025-12-25 | 460.00 | 460.00 | 460.00 | 460.00 | 456.88 | 0 |
| 2025-12-24 | 464.00 | 466.00 | 460.00 | 460.00 | 456.88 | 3,059,300 |
| 2025-12-23 | 464.00 | 468.00 | 460.00 | 462.00 | 458.86 | 5,883,100 |
| 2025-12-22 | 464.00 | 466.00 | 460.00 | 464.00 | 460.85 | 7,574,800 |
| 2025-12-19 | 472.00 | 472.00 | 460.00 | 462.00 | 458.86 | 9,728,500 |
| 2025-12-18 | 474.00 | 474.00 | 468.00 | 472.00 | 468.79 | 4,513,700 |
| 2025-12-17 | 472.00 | 474.00 | 468.00 | 474.00 | 470.78 | 7,750,800 |
| 2025-12-16 | 478.00 | 480.00 | 468.00 | 472.00 | 468.79 | 9,484,700 |
| 2025-12-15 | 472.00 | 510.00 | 472.00 | 478.00 | 474.75 | 18,880,900 |
| 2025-12-12 | 482.00 | 484.00 | 466.00 | 470.00 | 466.81 | 17,009,800 |
| 2025-12-11 | 500.00 | 505.00 | 482.00 | 482.00 | 478.73 | 15,878,500 |
| 2025-12-10 | 505.00 | 505.00 | 500.00 | 500.00 | 496.60 | 3,215,800 |
| 2025-12-09 | 505.00 | 510.00 | 500.00 | 505.00 | 501.57 | 5,275,200 |
| 2025-12-08 | 510.00 | 510.00 | 500.00 | 505.00 | 501.57 | 5,432,000 |
| 2025-12-05 | 510.00 | 510.00 | 505.00 | 505.00 | 501.57 | 1,597,700 |
| 2025-12-04 | 505.00 | 510.00 | 500.00 | 510.00 | 506.54 | 3,362,800 |
| 2025-12-03 | 500.00 | 510.00 | 500.00 | 505.00 | 501.57 | 4,776,900 |
| 2025-12-02 | 505.00 | 510.00 | 500.00 | 500.00 | 496.60 | 9,639,700 |
| 2025-12-01 | 510.00 | 515.00 | 500.00 | 505.00 | 501.57 | 8,082,800 |
| 2025-11-28 | 510.00 | 515.00 | 505.00 | 505.00 | 501.57 | 5,093,800 |
| 2025-11-27 | 510.00 | 515.00 | 510.00 | 510.00 | 506.54 | 2,307,700 |
| 2025-11-26 | 515.00 | 515.00 | 510.00 | 515.00 | 511.50 | 1,764,100 |
| 2025-11-25 | 520.00 | 520.00 | 510.00 | 510.00 | 506.54 | 3,672,300 |
| 2025-11-24 | 520.00 | 520.00 | 510.00 | 520.00 | 516.47 | 4,260,200 |
| 2025-11-21 | 515.00 | 520.00 | 510.00 | 520.00 | 516.47 | 2,557,200 |
| 2025-11-20 | 510.00 | 520.00 | 510.00 | 515.00 | 511.50 | 5,024,900 |
| 2025-11-19 | 520.00 | 520.00 | 510.00 | 510.00 | 506.54 | 4,647,500 |
| 2025-11-18 | 520.00 | 520.00 | 510.00 | 520.00 | 516.47 | 4,438,400 |
| 2025-11-17 | 520.00 | 520.00 | 515.00 | 520.00 | 516.47 | 2,861,800 |
| 2025-11-14 | 525.00 | 530.00 | 515.00 | 520.00 | 516.47 | 3,954,900 |
| 2025-11-13 | 535.00 | 540.00 | 520.00 | 525.00 | 521.43 | 5,916,600 |
| 2025-11-12 | 510.00 | 535.00 | 510.00 | 535.00 | 531.37 | 9,813,400 |
| 2025-11-11 | 525.00 | 525.00 | 510.00 | 510.00 | 506.54 | 6,337,600 |
| 2025-11-10 | 525.00 | 525.00 | 520.00 | 525.00 | 521.43 | 1,466,400 |
| 2025-11-07 | 520.00 | 525.00 | 515.00 | 525.00 | 521.43 | 3,838,600 |
| 2025-11-06 | 520.00 | 525.00 | 515.00 | 520.00 | 516.47 | 3,361,000 |
| 2025-11-05 | 515.00 | 525.00 | 510.00 | 520.00 | 516.47 | 4,251,200 |
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.