Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,750.003,750.003,490.003,490.003,490.00304,100
2026-10-164,000.004,000.003,720.003,750.003,750.00151,600
2026-10-154,220.004,300.004,130.004,140.004,140.0014,500
2026-10-144,190.004,190.004,130.004,140.004,140.002,200
2026-10-134,200.004,200.004,130.004,130.004,130.0012,300
2026-10-124,320.004,510.004,250.004,250.004,250.0010,600
2026-10-094,250.004,340.004,250.004,310.004,310.001,600
2026-10-084,330.004,480.004,250.004,260.004,260.009,400
2026-10-074,450.004,450.004,330.004,390.004,390.005,800
2026-10-064,210.004,650.004,210.004,400.004,400.0029,300
2026-10-054,290.004,380.004,180.004,210.004,210.008,800
2026-10-024,420.004,420.004,300.004,300.004,300.005,700
2026-10-014,470.004,470.004,280.004,450.004,450.004,700
2026-09-304,290.004,490.004,290.004,470.004,470.0012,500
2026-09-294,200.004,300.004,050.004,290.004,290.0022,900
2026-09-284,330.004,330.004,200.004,210.004,210.008,000
2026-09-254,470.004,470.004,210.004,420.004,420.0018,900
2026-09-244,540.004,590.004,540.004,570.004,570.001,100
2026-09-234,570.004,570.004,100.004,540.004,540.0013,000
2026-09-224,580.004,590.004,320.004,570.004,570.0025,300
2026-09-214,530.004,620.004,510.004,580.004,580.009,700
2026-09-184,640.004,640.004,490.004,540.004,540.0039,600
2026-09-174,710.004,710.004,500.004,650.004,650.0018,700
2026-09-164,750.004,810.004,670.004,710.004,710.0017,800
2026-09-154,750.004,810.004,700.004,760.004,760.0011,600
2026-09-144,790.004,900.004,700.004,830.004,830.0016,200
2026-09-114,830.004,890.004,760.004,790.004,790.0048,300
2026-09-104,960.004,990.004,810.004,830.004,830.0081,300
2026-09-094,980.005,000.004,900.004,990.004,990.0072,800
2026-09-085,025.005,025.004,960.004,970.004,970.0027,300
2026-09-074,980.005,025.004,850.004,970.004,970.0058,700
2026-09-044,950.005,000.004,950.005,000.005,000.0014,400
2026-09-035,025.005,075.004,910.004,950.004,950.00196,800
2026-09-024,910.005,025.004,910.005,025.005,025.0095,500
2026-09-014,800.004,960.004,770.004,900.004,900.00185,700
2026-08-314,770.004,900.004,740.004,800.004,800.00137,100
2026-08-284,800.004,820.004,750.004,770.004,770.0041,100
2026-08-274,740.004,840.004,650.004,800.004,800.0050,300
2026-08-264,810.004,820.004,720.004,740.004,740.0059,900
2026-08-254,810.004,810.004,810.004,810.004,810.000
2026-08-244,780.004,970.004,770.004,810.004,810.0012,200
2026-08-214,780.004,820.004,770.004,820.004,820.0021,600
2026-08-204,760.004,810.004,700.004,800.004,800.00152,400
2026-08-194,760.004,790.004,750.004,760.004,760.0015,200
2026-08-184,710.004,850.004,700.004,760.004,760.0061,500
2026-08-174,700.004,700.004,700.004,700.004,700.000
2026-08-144,670.004,700.004,490.004,700.004,700.0059,000
2026-08-134,430.004,790.004,430.004,670.004,670.00161,200
2026-08-124,290.004,430.004,280.004,430.004,430.0073,300
2026-08-114,260.004,290.004,260.004,280.004,280.0081,900
2026-08-104,200.004,300.004,200.004,270.004,270.0012,300
2026-08-074,220.004,250.004,190.004,200.004,200.0025,600
2026-08-064,240.004,240.004,190.004,220.004,220.0024,100
2026-08-054,200.004,300.004,200.004,240.004,240.0066,200
2026-08-044,090.004,230.004,090.004,200.004,200.0042,800
2026-08-034,260.004,620.004,080.004,090.004,090.00361,100
2026-07-313,300.004,070.003,290.004,070.004,070.00288,600
2026-07-303,250.003,300.003,250.003,260.003,260.0040,200
2026-07-293,250.003,300.003,230.003,250.003,250.0020,500
2026-07-283,250.003,290.003,230.003,250.003,250.0044,000
Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-07193.0000 IDR
2025-05-22330.0000 IDR
2024-06-05121.0000 IDR
2023-06-20198.0000 IDR
2022-06-08135.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.