Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,490.00 | 1,520.00 | 1,485.00 | 1,500.00 | 742.45 | 8,774,200 |
| 2025-02-03 | 1,500.00 | 1,510.00 | 1,470.00 | 1,490.00 | 737.50 | 7,299,800 |
| 2025-01-31 | 1,515.00 | 1,550.00 | 1,480.00 | 1,500.00 | 742.45 | 10,009,600 |
| 2025-01-30 | 1,470.00 | 1,520.00 | 1,450.00 | 1,500.00 | 742.45 | 10,176,400 |
| 2025-01-24 | 1,475.00 | 1,495.00 | 1,450.00 | 1,460.00 | 722.66 | 8,530,000 |
| 2025-01-23 | 1,425.00 | 1,470.00 | 1,420.00 | 1,455.00 | 720.18 | 7,195,200 |
| 2025-01-22 | 1,400.00 | 1,445.00 | 1,385.00 | 1,435.00 | 710.28 | 9,245,000 |
| 2025-01-21 | 1,450.00 | 1,455.00 | 1,380.00 | 1,405.00 | 695.43 | 11,376,600 |
| 2025-01-20 | 1,485.00 | 1,500.00 | 1,450.00 | 1,450.00 | 717.71 | 9,945,600 |
| 2025-01-17 | 1,480.00 | 1,500.00 | 1,450.00 | 1,480.00 | 732.56 | 6,803,800 |
| 2025-01-16 | 1,485.00 | 1,500.00 | 1,435.00 | 1,480.00 | 732.56 | 7,580,200 |
| 2025-01-15 | 1,495.00 | 1,515.00 | 1,465.00 | 1,485.00 | 735.03 | 6,960,200 |
| 2025-01-14 | 1,480.00 | 1,500.00 | 1,470.00 | 1,495.00 | 739.98 | 3,137,000 |
| 2025-01-13 | 1,485.00 | 1,520.00 | 1,480.00 | 1,480.00 | 732.56 | 6,577,000 |
| 2025-01-10 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 739.98 | 7,564,800 |
| 2025-01-09 | 1,485.00 | 1,535.00 | 1,480.00 | 1,510.00 | 747.40 | 9,790,200 |
| 2025-01-08 | 1,475.00 | 1,540.00 | 1,465.00 | 1,480.00 | 732.56 | 8,833,600 |
| 2025-01-07 | 1,460.00 | 1,505.00 | 1,450.00 | 1,470.00 | 727.61 | 9,536,200 |
| 2025-01-06 | 1,520.00 | 1,555.00 | 1,460.00 | 1,460.00 | 722.66 | 11,684,400 |
| 2025-01-03 | 1,475.00 | 1,535.00 | 1,425.00 | 1,520.00 | 752.35 | 14,375,200 |
| 2025-01-02 | 1,565.00 | 1,565.00 | 1,400.00 | 1,480.00 | 732.56 | 15,218,600 |
| 2024-12-30 | 1,500.00 | 1,575.00 | 1,460.00 | 1,575.00 | 779.58 | 21,496,000 |
| 2024-12-27 | 1,505.00 | 1,530.00 | 1,475.00 | 1,500.00 | 742.45 | 9,259,400 |
| 2024-12-24 | 1,500.00 | 1,550.00 | 1,450.00 | 1,505.00 | 744.93 | 16,925,800 |
| 2024-12-23 | 1,435.00 | 1,520.00 | 1,435.00 | 1,480.00 | 732.56 | 17,946,600 |
| 2024-12-20 | 1,410.00 | 1,480.00 | 1,390.00 | 1,435.00 | 710.28 | 26,357,000 |
| 2024-12-19 | 1,380.00 | 1,440.00 | 1,350.00 | 1,405.00 | 695.43 | 16,359,000 |
| 2024-12-18 | 1,390.00 | 1,400.00 | 1,350.00 | 1,380.00 | 683.06 | 8,442,600 |
| 2024-12-17 | 1,380.00 | 1,440.00 | 1,340.00 | 1,390.00 | 688.01 | 15,383,400 |
| 2024-12-16 | 1,325.00 | 1,420.00 | 1,320.00 | 1,370.00 | 678.11 | 21,591,400 |
| 2024-12-13 | 1,310.00 | 1,350.00 | 1,300.00 | 1,320.00 | 653.36 | 8,395,600 |
| 2024-12-12 | 1,350.00 | 1,360.00 | 1,315.00 | 1,325.00 | 655.83 | 8,207,600 |
| 2024-12-11 | 1,380.00 | 1,385.00 | 1,315.00 | 1,350.00 | 668.21 | 8,657,600 |
| 2024-12-10 | 1,350.00 | 1,400.00 | 1,340.00 | 1,380.00 | 683.06 | 17,209,200 |
| 2024-12-09 | 1,265.00 | 1,365.00 | 1,265.00 | 1,350.00 | 668.21 | 25,797,400 |
| 2024-12-06 | 1,265.00 | 1,295.00 | 1,260.00 | 1,265.00 | 626.14 | 11,597,400 |
| 2024-12-05 | 1,220.00 | 1,265.00 | 1,215.00 | 1,260.00 | 623.66 | 10,220,000 |
| 2024-12-04 | 1,245.00 | 1,250.00 | 1,205.00 | 1,220.00 | 603.86 | 7,180,400 |
| 2024-12-03 | 1,205.00 | 1,250.00 | 1,190.00 | 1,245.00 | 616.24 | 9,818,800 |
| 2024-12-02 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 596.44 | 8,111,800 |
| 2024-11-29 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 593.96 | 7,049,200 |
| 2024-11-28 | 1,215.00 | 1,220.00 | 1,185.00 | 1,200.00 | 593.96 | 4,707,800 |
| 2024-11-26 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 603.86 | 7,361,000 |
| 2024-11-25 | 1,235.00 | 1,240.00 | 1,210.00 | 1,220.00 | 603.86 | 9,416,200 |
| 2024-11-22 | 1,230.00 | 1,235.00 | 1,195.00 | 1,235.00 | 611.29 | 7,616,600 |
| 2024-11-21 | 1,255.00 | 1,255.00 | 1,210.00 | 1,230.00 | 608.81 | 5,915,000 |
| 2024-11-20 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 608.81 | 4,860,600 |
| 2024-11-19 | 1,200.00 | 1,240.00 | 1,195.00 | 1,215.00 | 601.39 | 7,786,600 |
| 2024-11-18 | 1,190.00 | 1,210.00 | 1,175.00 | 1,195.00 | 591.49 | 7,706,000 |
| 2024-11-15 | 1,225.00 | 1,235.00 | 1,175.00 | 1,190.00 | 589.01 | 8,249,400 |
| 2024-11-14 | 1,265.00 | 1,265.00 | 1,215.00 | 1,225.00 | 606.34 | 8,816,400 |
| 2024-11-13 | 1,265.00 | 1,270.00 | 1,250.00 | 1,250.00 | 618.71 | 5,790,200 |
| 2024-11-12 | 1,245.00 | 1,265.00 | 1,230.00 | 1,265.00 | 626.14 | 6,864,800 |
| 2024-11-11 | 1,235.00 | 1,260.00 | 1,225.00 | 1,245.00 | 616.24 | 8,054,400 |
| 2024-11-08 | 1,245.00 | 1,250.00 | 1,215.00 | 1,235.00 | 611.29 | 7,274,400 |
| 2024-11-07 | 1,235.00 | 1,250.00 | 1,200.00 | 1,245.00 | 616.24 | 8,430,800 |
| 2024-11-06 | 1,245.00 | 1,260.00 | 1,220.00 | 1,235.00 | 611.29 | 7,671,000 |
| 2024-11-05 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 616.24 | 5,550,400 |
| 2024-11-04 | 1,265.00 | 1,280.00 | 1,220.00 | 1,240.00 | 613.76 | 8,673,200 |
| 2024-11-01 | 1,290.00 | 1,295.00 | 1,260.00 | 1,265.00 | 626.14 | 7,331,000 |
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.