Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,320.00 | 1,340.00 | 1,295.00 | 1,335.00 | 660.78 | 10,707,000 |
| 2025-05-09 | 1,290.00 | 1,340.00 | 1,265.00 | 1,290.00 | 638.51 | 16,252,600 |
| 2025-05-08 | 1,395.00 | 1,395.00 | 1,255.00 | 1,280.00 | 633.56 | 20,055,600 |
| 2025-05-07 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 680.58 | 8,309,800 |
| 2025-05-06 | 1,400.00 | 1,420.00 | 1,395.00 | 1,405.00 | 695.43 | 6,990,000 |
| 2025-05-05 | 1,425.00 | 1,445.00 | 1,400.00 | 1,400.00 | 692.96 | 12,290,000 |
| 2025-05-02 | 1,430.00 | 1,440.00 | 1,400.00 | 1,425.00 | 705.33 | 7,960,200 |
| 2025-04-30 | 1,430.00 | 1,445.00 | 1,390.00 | 1,430.00 | 707.81 | 10,801,800 |
| 2025-04-29 | 1,400.00 | 1,440.00 | 1,390.00 | 1,425.00 | 705.33 | 10,306,800 |
| 2025-04-28 | 1,380.00 | 1,420.00 | 1,380.00 | 1,400.00 | 692.96 | 10,887,600 |
| 2025-04-25 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 683.06 | 8,423,000 |
| 2025-04-24 | 1,405.00 | 1,425.00 | 1,350.00 | 1,355.00 | 670.68 | 10,904,200 |
| 2025-04-23 | 1,380.00 | 1,405.00 | 1,355.00 | 1,405.00 | 695.43 | 13,981,600 |
| 2025-04-22 | 1,395.00 | 1,400.00 | 1,325.00 | 1,370.00 | 678.11 | 15,760,600 |
| 2025-04-21 | 1,430.00 | 1,455.00 | 1,385.00 | 1,395.00 | 690.48 | 17,159,200 |
| 2025-04-17 | 1,355.00 | 1,505.00 | 1,355.00 | 1,395.00 | 690.48 | 31,774,000 |
| 2025-04-16 | 1,395.00 | 1,425.00 | 1,345.00 | 1,355.00 | 670.68 | 9,936,400 |
| 2025-04-15 | 1,425.00 | 1,435.00 | 1,390.00 | 1,395.00 | 690.48 | 10,821,000 |
| 2025-04-14 | 1,535.00 | 1,540.00 | 1,405.00 | 1,425.00 | 705.33 | 23,385,200 |
| 2025-04-11 | 1,405.00 | 1,495.00 | 1,400.00 | 1,495.00 | 739.98 | 23,219,000 |
| 2025-04-10 | 1,450.00 | 1,480.00 | 1,370.00 | 1,400.00 | 692.96 | 18,200,400 |
| 2025-04-09 | 1,285.00 | 1,400.00 | 1,260.00 | 1,340.00 | 663.26 | 23,029,400 |
| 2025-04-08 | 1,220.00 | 1,335.00 | 1,220.00 | 1,285.00 | 636.04 | 29,824,200 |
| 2025-03-27 | 1,225.00 | 1,515.00 | 1,175.00 | 1,430.00 | 707.81 | 95,523,800 |
| 2025-03-26 | 1,055.00 | 1,270.00 | 1,045.00 | 1,220.00 | 603.86 | 43,156,400 |
| 2025-03-25 | 1,005.00 | 1,045.00 | 995.00 | 1,035.00 | 512.29 | 12,094,800 |
| 2025-03-24 | 980.00 | 1,015.00 | 945.00 | 1,005.00 | 497.44 | 18,113,000 |
| 2025-03-21 | 1,085.00 | 1,085.00 | 970.00 | 985.00 | 487.55 | 22,456,200 |
| 2025-03-20 | 1,125.00 | 1,130.00 | 1,060.00 | 1,085.00 | 537.04 | 11,975,000 |
| 2025-03-19 | 1,100.00 | 1,105.00 | 1,040.00 | 1,105.00 | 546.94 | 11,332,400 |
| 2025-03-18 | 1,110.00 | 1,115.00 | 915.00 | 1,095.00 | 541.99 | 23,853,600 |
| 2025-03-17 | 1,065.00 | 1,125.00 | 1,065.00 | 1,110.00 | 549.42 | 14,624,800 |
| 2025-03-14 | 1,145.00 | 1,145.00 | 1,055.00 | 1,065.00 | 527.14 | 28,318,600 |
| 2025-03-13 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 566.74 | 14,677,600 |
| 2025-03-12 | 1,125.00 | 1,180.00 | 1,110.00 | 1,155.00 | 571.69 | 18,191,800 |
| 2025-03-11 | 1,125.00 | 1,140.00 | 1,105.00 | 1,130.00 | 559.32 | 25,303,000 |
| 2025-03-10 | 1,180.00 | 1,190.00 | 1,105.00 | 1,140.00 | 564.27 | 29,326,200 |
| 2025-03-07 | 1,230.00 | 1,235.00 | 1,180.00 | 1,180.00 | 584.06 | 21,866,200 |
| 2025-03-06 | 1,210.00 | 1,230.00 | 1,205.00 | 1,230.00 | 608.81 | 17,267,800 |
| 2025-03-05 | 1,240.00 | 1,270.00 | 1,210.00 | 1,210.00 | 598.91 | 18,372,400 |
| 2025-03-04 | 1,320.00 | 1,320.00 | 1,170.00 | 1,240.00 | 613.76 | 29,641,200 |
| 2025-03-03 | 1,315.00 | 1,330.00 | 1,190.00 | 1,320.00 | 653.36 | 29,644,800 |
| 2025-02-28 | 1,400.00 | 1,415.00 | 1,305.00 | 1,315.00 | 650.89 | 93,224,000 |
| 2025-02-27 | 1,365.00 | 1,450.00 | 1,355.00 | 1,400.00 | 692.96 | 20,535,200 |
| 2025-02-26 | 1,390.00 | 1,390.00 | 1,340.00 | 1,360.00 | 673.16 | 17,190,800 |
| 2025-02-25 | 1,405.00 | 1,425.00 | 1,300.00 | 1,390.00 | 688.01 | 39,694,600 |
| 2025-02-24 | 1,495.00 | 1,510.00 | 1,380.00 | 1,405.00 | 695.43 | 32,209,600 |
| 2025-02-21 | 1,565.00 | 1,585.00 | 1,480.00 | 1,495.00 | 739.98 | 33,296,000 |
| 2025-02-20 | 1,660.00 | 1,670.00 | 1,550.00 | 1,570.00 | 777.10 | 29,642,000 |
| 2025-02-19 | 1,645.00 | 1,675.00 | 1,635.00 | 1,660.00 | 821.65 | 16,275,200 |
| 2025-02-18 | 1,615.00 | 1,660.00 | 1,615.00 | 1,630.00 | 806.80 | 16,321,200 |
| 2025-02-17 | 1,670.00 | 1,705.00 | 1,605.00 | 1,610.00 | 796.90 | 27,938,800 |
| 2025-02-14 | 1,635.00 | 1,725.00 | 1,620.00 | 1,660.00 | 821.65 | 41,785,200 |
| 2025-02-13 | 1,540.00 | 1,670.00 | 1,470.00 | 1,625.00 | 804.33 | 55,539,600 |
| 2025-02-12 | 1,520.00 | 1,755.00 | 1,510.00 | 1,530.00 | 757.30 | 100,113,600 |
| 2025-02-11 | 1,485.00 | 1,515.00 | 1,455.00 | 1,455.00 | 720.18 | 8,738,200 |
| 2025-02-10 | 1,430.00 | 1,485.00 | 1,420.00 | 1,485.00 | 735.03 | 8,078,200 |
| 2025-02-07 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 710.28 | 8,488,200 |
| 2025-02-06 | 1,490.00 | 1,510.00 | 1,440.00 | 1,440.00 | 712.76 | 13,199,000 |
| 2025-02-05 | 1,500.00 | 1,510.00 | 1,470.00 | 1,470.00 | 727.61 | 7,583,000 |
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.