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 |
| 2025-10-17 | 510.00 | 510.00 | 500.00 | 500.00 | 496.60 | 8,509,200 |
| 2025-10-16 | 505.00 | 510.00 | 505.00 | 510.00 | 506.54 | 6,795,000 |
| 2025-10-15 | 500.00 | 510.00 | 500.00 | 505.00 | 501.57 | 9,435,000 |
| 2025-10-14 | 515.00 | 515.00 | 500.00 | 505.00 | 501.57 | 10,245,900 |
| 2025-10-13 | 515.00 | 515.00 | 500.00 | 515.00 | 511.50 | 11,031,100 |
| 2025-10-10 | 520.00 | 520.00 | 510.00 | 520.00 | 516.47 | 13,014,900 |
| 2025-10-09 | 515.00 | 525.00 | 515.00 | 515.00 | 511.50 | 8,461,200 |
| 2025-10-08 | 530.00 | 535.00 | 515.00 | 515.00 | 511.50 | 11,531,100 |
| 2025-10-07 | 525.00 | 535.00 | 515.00 | 530.00 | 526.40 | 15,527,200 |
| 2025-10-06 | 525.00 | 530.00 | 520.00 | 520.00 | 516.47 | 8,610,300 |
| 2025-10-03 | 525.00 | 525.00 | 515.00 | 525.00 | 521.43 | 8,797,700 |
| 2025-10-02 | 520.00 | 530.00 | 520.00 | 525.00 | 521.43 | 8,573,500 |
| 2025-10-01 | 540.00 | 545.00 | 515.00 | 520.00 | 516.47 | 11,486,300 |
| 2025-09-30 | 545.00 | 565.00 | 535.00 | 540.00 | 536.33 | 19,440,000 |
| 2025-09-29 | 525.00 | 545.00 | 525.00 | 535.00 | 531.37 | 13,051,100 |
| 2025-09-26 | 520.00 | 535.00 | 515.00 | 525.00 | 521.43 | 14,539,200 |
| 2025-09-25 | 525.00 | 525.00 | 515.00 | 520.00 | 516.47 | 10,733,100 |
| 2025-09-24 | 530.00 | 535.00 | 520.00 | 525.00 | 521.43 | 11,413,100 |
| 2025-09-23 | 520.00 | 535.00 | 515.00 | 530.00 | 526.40 | 9,799,400 |
| 2025-09-22 | 520.00 | 525.00 | 515.00 | 520.00 | 516.47 | 8,767,800 |
| 2025-09-19 | 525.00 | 530.00 | 515.00 | 515.00 | 511.50 | 10,540,800 |
| 2025-09-18 | 525.00 | 530.00 | 515.00 | 525.00 | 521.43 | 8,188,800 |
| 2025-09-17 | 535.00 | 535.00 | 515.00 | 525.00 | 521.43 | 11,160,600 |
| 2025-09-16 | 550.00 | 550.00 | 535.00 | 535.00 | 531.37 | 10,294,000 |
| 2025-09-15 | 550.00 | 555.00 | 535.00 | 545.00 | 541.30 | 10,750,100 |
| 2025-09-12 | 515.00 | 535.00 | 515.00 | 535.00 | 531.37 | 11,321,200 |
| 2025-09-11 | 520.00 | 530.00 | 510.00 | 510.00 | 506.54 | 12,706,700 |
| 2025-09-10 | 510.00 | 525.00 | 510.00 | 515.00 | 511.50 | 12,338,500 |
| 2025-09-09 | 540.00 | 540.00 | 510.00 | 510.00 | 506.54 | 16,632,200 |
| 2025-09-08 | 555.00 | 555.00 | 540.00 | 540.00 | 536.33 | 12,800,200 |
| 2025-09-05 | 555.00 | 555.00 | 555.00 | 555.00 | 551.23 | 0 |
| 2025-09-04 | 555.00 | 560.00 | 545.00 | 555.00 | 551.23 | 11,382,200 |
| 2025-09-03 | 570.00 | 570.00 | 555.00 | 555.00 | 551.23 | 8,922,800 |
| 2025-09-02 | 545.00 | 565.00 | 545.00 | 565.00 | 561.16 | 10,456,500 |
| 2025-09-01 | 550.00 | 565.00 | 525.00 | 545.00 | 541.30 | 20,002,200 |
| 2025-08-29 | 595.00 | 595.00 | 575.00 | 575.00 | 571.09 | 15,432,300 |
| 2025-08-28 | 610.00 | 610.00 | 590.00 | 600.00 | 595.92 | 10,351,700 |
| 2025-08-27 | 625.00 | 630.00 | 600.00 | 605.00 | 600.89 | 9,326,600 |
| 2025-08-26 | 620.00 | 635.00 | 610.00 | 615.00 | 610.82 | 20,200,200 |
| 2025-08-25 | 590.00 | 620.00 | 590.00 | 615.00 | 610.82 | 15,607,400 |
| 2025-08-22 | 585.00 | 590.00 | 580.00 | 585.00 | 581.03 | 7,418,400 |
| 2025-08-21 | 585.00 | 590.00 | 580.00 | 585.00 | 581.03 | 9,904,700 |
| 2025-08-20 | 595.00 | 595.00 | 580.00 | 585.00 | 581.03 | 10,396,100 |
| 2025-08-19 | 610.00 | 615.00 | 590.00 | 595.00 | 590.96 | 9,693,400 |
| 2025-08-18 | 605.00 | 605.00 | 605.00 | 605.00 | 600.89 | 0 |
| 2025-08-15 | 620.00 | 620.00 | 605.00 | 605.00 | 600.89 | 9,524,200 |
| 2025-08-14 | 595.00 | 625.00 | 595.00 | 615.00 | 610.82 | 14,416,700 |
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.