Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,945.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,643.66 | 111,200 |
| 2024-08-07 | 1,940.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,627.05 | 41,100 |
| 2024-08-06 | 1,930.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,635.35 | 87,300 |
| 2024-08-05 | 1,945.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,602.15 | 415,200 |
| 2024-08-02 | 1,965.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,614.60 | 860,200 |
| 2024-08-01 | 1,960.00 | 1,970.00 | 1,920.00 | 1,965.00 | 1,631.20 | 550,800 |
| 2024-07-31 | 2,010.00 | 2,010.00 | 1,940.00 | 1,965.00 | 1,631.20 | 554,800 |
| 2024-07-30 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,668.56 | 8,500 |
| 2024-07-29 | 2,000.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,668.56 | 96,700 |
| 2024-07-26 | 2,000.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,660.26 | 41,700 |
| 2024-07-25 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,660.26 | 59,200 |
| 2024-07-24 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,660.26 | 17,900 |
| 2024-07-23 | 2,010.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,660.26 | 18,800 |
| 2024-07-22 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,668.56 | 13,200 |
| 2024-07-19 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,651.96 | 7,600 |
| 2024-07-18 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,660.26 | 30,600 |
| 2024-07-17 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,668.56 | 39,000 |
| 2024-07-16 | 1,985.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,651.96 | 59,200 |
| 2024-07-15 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,660.26 | 32,700 |
| 2024-07-12 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,660.26 | 26,100 |
| 2024-07-11 | 1,985.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,660.26 | 121,200 |
| 2024-07-10 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,651.96 | 34,500 |
| 2024-07-09 | 1,995.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,660.26 | 37,500 |
| 2024-07-08 | 1,990.00 | 2,000.00 | 1,965.00 | 1,995.00 | 1,656.11 | 16,600 |
| 2024-07-05 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,660.26 | 14,000 |
| 2024-07-04 | 1,975.00 | 2,010.00 | 1,975.00 | 2,000.00 | 1,660.26 | 90,700 |
| 2024-07-03 | 1,985.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,639.50 | 55,400 |
| 2024-07-02 | 1,980.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,647.81 | 9,500 |
| 2024-07-01 | 1,965.00 | 1,990.00 | 1,950.00 | 1,975.00 | 1,639.50 | 39,500 |
| 2024-06-28 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,647.81 | 4,800 |
| 2024-06-27 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,647.81 | 5,900 |
| 2024-06-26 | 1,985.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,647.81 | 11,800 |
| 2024-06-25 | 1,990.00 | 1,990.00 | 1,940.00 | 1,990.00 | 1,651.96 | 51,100 |
| 2024-06-24 | 1,965.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,651.96 | 75,700 |
| 2024-06-21 | 1,960.00 | 1,985.00 | 1,930.00 | 1,980.00 | 1,643.66 | 25,600 |
| 2024-06-20 | 1,980.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,639.50 | 22,400 |
| 2024-06-19 | 1,970.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,639.50 | 52,800 |
| 2024-06-14 | 1,985.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,639.50 | 76,500 |
| 2024-06-13 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,647.81 | 22,900 |
| 2024-06-12 | 1,975.00 | 1,985.00 | 1,945.00 | 1,985.00 | 1,647.81 | 101,000 |
| 2024-06-11 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,643.66 | 66,000 |
| 2024-06-10 | 1,970.00 | 1,995.00 | 1,960.00 | 1,980.00 | 1,643.66 | 59,700 |
| 2024-06-07 | 1,980.00 | 1,995.00 | 1,950.00 | 1,990.00 | 1,651.96 | 56,300 |
| 2024-06-06 | 2,000.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,656.11 | 104,400 |
| 2024-06-05 | 2,040.00 | 2,040.00 | 1,950.00 | 2,000.00 | 1,660.26 | 498,500 |
| 2024-06-04 | 2,030.00 | 2,100.00 | 2,020.00 | 2,100.00 | 1,642.83 | 448,200 |
| 2024-06-03 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,580.24 | 223,700 |
| 2024-05-31 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,564.60 | 60,300 |
| 2024-05-30 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,564.60 | 46,700 |
| 2024-05-29 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,556.77 | 15,900 |
| 2024-05-28 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 23,500 |
| 2024-05-27 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,556.77 | 23,500 |
| 2024-05-22 | 2,010.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,560.68 | 24,200 |
| 2024-05-21 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,552.86 | 22,700 |
| 2024-05-20 | 1,985.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,556.77 | 15,900 |
| 2024-05-17 | 1,980.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,572.42 | 52,900 |
| 2024-05-16 | 1,980.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,548.95 | 29,600 |
| 2024-05-15 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,548.95 | 7,200 |
| 2024-05-14 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,560.68 | 3,600 |
| 2024-05-13 | 1,990.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,556.77 | 58,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 193.0000 IDR |
| 2025-05-22 | 330.0000 IDR |
| 2024-06-05 | 121.0000 IDR |
| 2023-06-20 | 198.0000 IDR |
| 2022-06-08 | 135.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.