Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,285.00 | 1,355.00 | 1,270.00 | 1,290.00 | 638.51 | 12,354,000 |
| 2024-10-30 | 1,280.00 | 1,285.00 | 1,235.00 | 1,285.00 | 636.04 | 8,091,000 |
| 2024-10-29 | 1,280.00 | 1,295.00 | 1,260.00 | 1,275.00 | 631.09 | 8,800,800 |
| 2024-10-28 | 1,270.00 | 1,290.00 | 1,240.00 | 1,290.00 | 638.51 | 6,470,800 |
| 2024-10-25 | 1,285.00 | 1,285.00 | 1,245.00 | 1,265.00 | 626.14 | 7,765,000 |
| 2024-10-24 | 1,295.00 | 1,295.00 | 1,240.00 | 1,285.00 | 636.04 | 8,124,400 |
| 2024-10-23 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 638.51 | 7,191,200 |
| 2024-10-22 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 648.41 | 7,538,400 |
| 2024-10-21 | 1,295.00 | 1,325.00 | 1,280.00 | 1,310.00 | 648.41 | 7,372,400 |
| 2024-10-18 | 1,270.00 | 1,305.00 | 1,265.00 | 1,295.00 | 640.99 | 6,608,200 |
| 2024-10-17 | 1,270.00 | 1,280.00 | 1,260.00 | 1,270.00 | 628.61 | 4,187,200 |
| 2024-10-16 | 1,290.00 | 1,310.00 | 1,265.00 | 1,270.00 | 628.61 | 7,609,200 |
| 2024-10-15 | 1,250.00 | 1,285.00 | 1,235.00 | 1,285.00 | 636.04 | 9,568,200 |
| 2024-10-14 | 1,230.00 | 1,245.00 | 1,215.00 | 1,245.00 | 616.24 | 5,449,200 |
| 2024-10-11 | 1,255.00 | 1,265.00 | 1,225.00 | 1,225.00 | 606.34 | 4,624,000 |
| 2024-10-10 | 1,225.00 | 1,260.00 | 1,220.00 | 1,250.00 | 618.71 | 6,314,000 |
| 2024-10-09 | 1,250.00 | 1,255.00 | 1,205.00 | 1,235.00 | 611.29 | 10,378,200 |
| 2024-10-08 | 1,285.00 | 1,285.00 | 1,240.00 | 1,250.00 | 618.71 | 7,563,400 |
| 2024-10-07 | 1,240.00 | 1,275.00 | 1,230.00 | 1,265.00 | 626.14 | 8,688,200 |
| 2024-10-04 | 1,280.00 | 1,290.00 | 1,220.00 | 1,250.00 | 618.71 | 10,193,800 |
| 2024-10-03 | 1,325.00 | 1,325.00 | 1,275.00 | 1,280.00 | 633.56 | 13,435,800 |
| 2024-10-02 | 1,385.00 | 1,395.00 | 1,325.00 | 1,325.00 | 655.83 | 8,252,200 |
| 2024-10-01 | 1,345.00 | 1,460.00 | 1,330.00 | 1,385.00 | 685.53 | 13,638,000 |
| 2024-09-30 | 1,365.00 | 1,365.00 | 1,340.00 | 1,345.00 | 665.73 | 7,582,600 |
| 2024-09-27 | 1,360.00 | 1,395.00 | 1,345.00 | 1,365.00 | 675.63 | 13,030,600 |
| 2024-09-26 | 1,320.00 | 1,370.00 | 1,300.00 | 1,365.00 | 675.63 | 9,758,400 |
| 2024-09-25 | 1,345.00 | 1,355.00 | 1,320.00 | 1,320.00 | 653.36 | 8,186,600 |
| 2024-09-24 | 1,360.00 | 1,365.00 | 1,330.00 | 1,345.00 | 665.73 | 9,309,200 |
| 2024-09-23 | 1,280.00 | 1,355.00 | 1,260.00 | 1,355.00 | 670.68 | 18,212,000 |
| 2024-09-20 | 1,275.00 | 1,285.00 | 1,245.00 | 1,280.00 | 633.56 | 7,109,000 |
| 2024-09-19 | 1,270.00 | 1,280.00 | 1,250.00 | 1,275.00 | 631.09 | 8,537,400 |
| 2024-09-18 | 1,260.00 | 1,290.00 | 1,255.00 | 1,270.00 | 628.61 | 7,172,800 |
| 2024-09-17 | 1,280.00 | 1,290.00 | 1,250.00 | 1,260.00 | 623.66 | 9,954,200 |
| 2024-09-13 | 1,215.00 | 1,310.00 | 1,215.00 | 1,265.00 | 626.14 | 24,628,200 |
| 2024-09-12 | 1,180.00 | 1,215.00 | 1,170.00 | 1,210.00 | 598.91 | 9,220,800 |
| 2024-09-11 | 1,180.00 | 1,195.00 | 1,170.00 | 1,170.00 | 579.11 | 7,596,000 |
| 2024-09-10 | 1,175.00 | 1,180.00 | 1,160.00 | 1,175.00 | 581.59 | 8,284,200 |
| 2024-09-09 | 1,160.00 | 1,190.00 | 1,120.00 | 1,175.00 | 581.59 | 8,351,400 |
| 2024-09-06 | 1,150.00 | 1,175.00 | 1,150.00 | 1,160.00 | 574.16 | 6,647,400 |
| 2024-09-05 | 1,175.00 | 1,180.00 | 1,135.00 | 1,150.00 | 569.22 | 9,989,200 |
| 2024-09-04 | 1,220.00 | 1,220.00 | 1,170.00 | 1,175.00 | 581.59 | 9,842,400 |
| 2024-09-03 | 1,170.00 | 1,215.00 | 1,140.00 | 1,200.00 | 593.96 | 13,632,200 |
| 2024-09-02 | 1,165.00 | 1,175.00 | 1,145.00 | 1,165.00 | 576.64 | 5,833,000 |
| 2024-08-30 | 1,175.00 | 1,195.00 | 1,150.00 | 1,165.00 | 576.64 | 7,618,400 |
| 2024-08-29 | 1,140.00 | 1,185.00 | 1,125.00 | 1,170.00 | 579.11 | 9,360,000 |
| 2024-08-28 | 1,125.00 | 1,140.00 | 1,105.00 | 1,140.00 | 564.27 | 7,526,000 |
| 2024-08-27 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 556.84 | 3,097,600 |
| 2024-08-26 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 561.79 | 3,596,400 |
| 2024-08-23 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 564.27 | 3,909,000 |
| 2024-08-22 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 561.79 | 4,886,400 |
| 2024-08-21 | 1,135.00 | 1,150.00 | 1,120.00 | 1,145.00 | 566.74 | 8,061,000 |
| 2024-08-20 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 561.79 | 6,812,800 |
| 2024-08-19 | 1,135.00 | 1,140.00 | 1,110.00 | 1,135.00 | 561.79 | 10,709,600 |
| 2024-08-16 | 1,110.00 | 1,135.00 | 1,100.00 | 1,135.00 | 561.79 | 8,179,400 |
| 2024-08-15 | 1,110.00 | 1,125.00 | 1,095.00 | 1,110.00 | 549.42 | 5,688,400 |
| 2024-08-14 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 549.42 | 5,762,400 |
| 2024-08-13 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 549.42 | 6,783,600 |
| 2024-08-12 | 1,125.00 | 1,135.00 | 1,115.00 | 1,125.00 | 556.84 | 5,214,800 |
| 2024-08-09 | 1,120.00 | 1,150.00 | 1,120.00 | 1,125.00 | 556.84 | 5,158,200 |
| 2024-08-08 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 551.89 | 6,157,400 |
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.