Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 605.00 | 610.00 | 595.00 | 595.00 | 590.96 | 9,035,000 |
| 2025-08-12 | 620.00 | 630.00 | 600.00 | 600.00 | 595.92 | 25,413,800 |
| 2025-08-11 | 575.00 | 615.00 | 575.00 | 610.00 | 605.86 | 25,480,500 |
| 2025-08-08 | 585.00 | 585.00 | 570.00 | 575.00 | 571.09 | 8,384,800 |
| 2025-08-07 | 580.00 | 590.00 | 565.00 | 585.00 | 581.03 | 10,505,900 |
| 2025-08-06 | 585.00 | 595.00 | 570.00 | 580.00 | 576.06 | 13,554,100 |
| 2025-08-05 | 560.00 | 585.00 | 550.00 | 585.00 | 581.03 | 15,496,400 |
| 2025-08-04 | 570.00 | 575.00 | 550.00 | 550.00 | 546.26 | 12,528,100 |
| 2025-08-01 | 560.00 | 575.00 | 560.00 | 570.00 | 566.13 | 8,960,500 |
| 2025-07-31 | 575.00 | 580.00 | 560.00 | 560.00 | 556.20 | 8,611,600 |
| 2025-07-30 | 590.00 | 590.00 | 575.00 | 575.00 | 571.09 | 8,867,200 |
| 2025-07-29 | 590.00 | 600.00 | 580.00 | 585.00 | 581.03 | 8,320,900 |
| 2025-07-28 | 580.00 | 590.00 | 575.00 | 590.00 | 585.99 | 7,128,500 |
| 2025-07-25 | 580.00 | 585.00 | 570.00 | 580.00 | 576.06 | 9,360,500 |
| 2025-07-24 | 585.00 | 595.00 | 580.00 | 580.00 | 576.06 | 10,151,100 |
| 2025-07-23 | 585.00 | 600.00 | 580.00 | 580.00 | 576.06 | 10,754,400 |
| 2025-07-22 | 610.00 | 610.00 | 585.00 | 585.00 | 581.03 | 10,607,800 |
| 2025-07-21 | 590.00 | 605.00 | 580.00 | 600.00 | 595.92 | 12,190,000 |
| 2025-07-18 | 595.00 | 600.00 | 580.00 | 590.00 | 585.99 | 10,855,000 |
| 2025-07-17 | 575.00 | 595.00 | 570.00 | 595.00 | 590.96 | 13,988,400 |
| 2025-07-16 | 560.00 | 575.00 | 555.00 | 570.00 | 566.13 | 10,164,700 |
| 2025-07-15 | 565.00 | 570.00 | 550.00 | 560.00 | 556.20 | 11,956,800 |
| 2025-07-14 | 590.00 | 595.00 | 560.00 | 560.00 | 556.20 | 19,177,900 |
| 2025-07-11 | 590.00 | 595.00 | 580.00 | 590.00 | 585.99 | 9,670,100 |
| 2025-07-10 | 590.00 | 595.00 | 580.00 | 590.00 | 585.99 | 13,758,100 |
| 2025-07-09 | 595.00 | 600.00 | 585.00 | 585.00 | 581.03 | 8,086,100 |
| 2025-07-08 | 615.00 | 615.00 | 590.00 | 590.00 | 585.99 | 10,626,900 |
| 2025-07-07 | 585.00 | 615.00 | 580.00 | 615.00 | 610.82 | 10,629,700 |
| 2025-07-04 | 600.00 | 600.00 | 580.00 | 585.00 | 581.03 | 9,592,600 |
| 2025-07-03 | 585.00 | 600.00 | 575.00 | 590.00 | 585.99 | 11,377,800 |
| 2025-07-02 | 605.00 | 615.00 | 585.00 | 585.00 | 581.03 | 20,168,400 |
| 2025-07-01 | 620.00 | 625.00 | 605.00 | 605.00 | 600.89 | 15,951,400 |
| 2025-06-30 | 630.00 | 635.00 | 615.00 | 615.00 | 610.82 | 16,256,600 |
| 2025-06-26 | 650.00 | 650.00 | 620.00 | 630.00 | 625.72 | 13,254,300 |
| 2025-06-25 | 670.00 | 685.00 | 635.00 | 660.00 | 655.52 | 10,032,800 |
| 2025-06-24 | 620.00 | 690.00 | 620.00 | 660.00 | 655.52 | 12,826,800 |
| 2025-06-23 | 650.00 | 650.00 | 615.00 | 615.00 | 610.82 | 9,661,900 |
| 2025-06-20 | 665.00 | 670.00 | 650.00 | 650.00 | 645.58 | 9,741,000 |
| 2025-06-19 | 675.00 | 700.00 | 655.00 | 670.00 | 665.45 | 10,099,900 |
| 2025-06-18 | 680.00 | 690.00 | 670.00 | 675.00 | 670.41 | 8,865,300 |
| 2025-06-17 | 665.00 | 700.00 | 660.00 | 680.00 | 675.38 | 11,389,400 |
| 2025-06-16 | 680.00 | 685.00 | 655.00 | 655.00 | 650.55 | 14,621,800 |
| 2025-06-13 | 700.00 | 705.00 | 680.00 | 685.00 | 680.35 | 13,148,600 |
| 2025-06-12 | 740.00 | 755.00 | 690.00 | 695.00 | 690.28 | 22,162,200 |
| 2025-06-11 | 765.00 | 770.00 | 735.00 | 740.00 | 734.97 | 15,478,600 |
| 2025-06-10 | 735.00 | 915.00 | 700.00 | 760.00 | 754.84 | 76,563,900 |
| 2025-06-05 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 727.61 | 20,449,600 |
| 2025-06-04 | 1,470.00 | 1,485.00 | 1,435.00 | 1,470.00 | 727.61 | 14,662,400 |
| 2025-06-03 | 1,445.00 | 1,470.00 | 1,425.00 | 1,455.00 | 720.18 | 12,114,400 |
| 2025-06-02 | 1,475.00 | 1,535.00 | 1,430.00 | 1,445.00 | 715.23 | 33,898,000 |
| 2025-05-28 | 1,400.00 | 1,480.00 | 1,400.00 | 1,475.00 | 730.08 | 43,613,000 |
| 2025-05-27 | 1,385.00 | 1,410.00 | 1,385.00 | 1,390.00 | 688.01 | 12,192,600 |
| 2025-05-26 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 680.58 | 12,393,800 |
| 2025-05-23 | 1,375.00 | 1,380.00 | 1,355.00 | 1,370.00 | 678.11 | 8,030,400 |
| 2025-05-22 | 1,425.00 | 1,435.00 | 1,390.00 | 1,400.00 | 692.96 | 13,076,000 |
| 2025-05-21 | 1,400.00 | 1,440.00 | 1,400.00 | 1,425.00 | 705.33 | 13,044,400 |
| 2025-05-20 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 692.96 | 12,689,000 |
| 2025-05-19 | 1,335.00 | 1,415.00 | 1,335.00 | 1,400.00 | 692.96 | 17,479,600 |
| 2025-05-16 | 1,355.00 | 1,365.00 | 1,320.00 | 1,335.00 | 660.78 | 9,881,400 |
| 2025-05-15 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 668.21 | 13,585,600 |
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.