Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 515.00 | 525.00 | 510.00 | 520.00 | 516.47 | 4,251,200 |
| 2025-11-04 | 530.00 | 535.00 | 515.00 | 515.00 | 511.50 | 8,299,000 |
| 2025-11-03 | 540.00 | 540.00 | 530.00 | 530.00 | 526.40 | 3,358,100 |
| 2025-10-31 | 535.00 | 540.00 | 525.00 | 540.00 | 536.33 | 4,169,600 |
| 2025-10-30 | 530.00 | 540.00 | 530.00 | 535.00 | 531.37 | 8,301,600 |
| 2025-10-29 | 535.00 | 535.00 | 530.00 | 530.00 | 526.40 | 6,057,400 |
| 2025-10-28 | 530.00 | 535.00 | 520.00 | 535.00 | 531.37 | 8,531,500 |
| 2025-10-27 | 545.00 | 550.00 | 515.00 | 525.00 | 521.43 | 11,017,600 |
| 2025-10-24 | 535.00 | 550.00 | 530.00 | 540.00 | 536.33 | 15,344,900 |
| 2025-10-23 | 535.00 | 545.00 | 530.00 | 530.00 | 526.40 | 11,576,500 |
| 2025-10-22 | 545.00 | 550.00 | 525.00 | 535.00 | 531.37 | 14,703,600 |
| 2025-10-21 | 515.00 | 550.00 | 515.00 | 545.00 | 541.30 | 20,676,400 |
| 2025-10-20 | 505.00 | 520.00 | 500.00 | 515.00 | 511.50 | 10,517,700 |
← NewerPage 5 of 5 · 253 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.