Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,980.00 | 1,995.00 | 1,960.00 | 1,990.00 | 1,556.77 | 31,600 |
| 2024-05-07 | 2,020.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,548.95 | 7,700 |
| 2024-05-06 | 1,965.00 | 2,060.00 | 1,965.00 | 2,000.00 | 1,564.60 | 66,800 |
| 2024-05-03 | 1,975.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,560.68 | 64,200 |
| 2024-05-02 | 1,995.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,564.60 | 171,300 |
| 2024-04-30 | 1,970.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,560.68 | 63,700 |
| 2024-04-29 | 1,960.00 | 2,000.00 | 1,955.00 | 1,990.00 | 1,556.77 | 101,100 |
| 2024-04-26 | 1,980.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,541.13 | 168,800 |
| 2024-04-25 | 1,970.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,548.95 | 185,300 |
| 2024-04-24 | 2,000.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,548.95 | 160,700 |
| 2024-04-23 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,564.60 | 119,200 |
| 2024-04-22 | 1,980.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,564.60 | 126,000 |
| 2024-04-19 | 2,000.00 | 2,000.00 | 1,940.00 | 1,995.00 | 1,560.68 | 344,100 |
| 2024-04-18 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,564.60 | 3,000 |
| 2024-04-17 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,572.42 | 28,700 |
| 2024-04-16 | 2,010.00 | 2,070.00 | 2,000.00 | 2,000.00 | 1,564.60 | 59,400 |
| 2024-04-05 | 2,010.00 | 2,020.00 | 1,970.00 | 2,010.00 | 1,572.42 | 12,300 |
| 2024-04-04 | 2,010.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,572.42 | 8,600 |
| 2024-04-03 | 1,990.00 | 2,020.00 | 1,985.00 | 2,020.00 | 1,580.24 | 11,700 |
| 2024-04-02 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,572.42 | 28,900 |
| 2024-04-01 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,572.42 | 30,200 |
| 2024-03-28 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,572.42 | 66,200 |
| 2024-03-27 | 2,000.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,548.95 | 30,500 |
| 2024-03-26 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,572.42 | 77,300 |
| 2024-03-25 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,560.68 | 23,500 |
| 2024-03-22 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 1,800 |
| 2024-03-21 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,556.77 | 9,500 |
| 2024-03-20 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 11,500 |
| 2024-03-19 | 1,985.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,560.68 | 6,200 |
| 2024-03-18 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,560.68 | 9,800 |
| 2024-03-15 | 2,000.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,564.60 | 20,300 |
| 2024-03-14 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 13,700 |
| 2024-03-13 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,560.68 | 4,500 |
| 2024-03-08 | 1,985.00 | 2,010.00 | 1,960.00 | 2,000.00 | 1,564.60 | 562,300 |
| 2024-03-07 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,564.60 | 6,000 |
| 2024-03-06 | 1,985.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,560.68 | 23,700 |
| 2024-03-05 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 38,000 |
| 2024-03-04 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,560.68 | 6,400 |
| 2024-03-01 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,556.77 | 9,400 |
| 2024-02-29 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,564.60 | 22,400 |
| 2024-02-28 | 1,975.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,564.60 | 90,200 |
| 2024-02-27 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 9,700 |
| 2024-02-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,564.60 | 3,100 |
| 2024-02-23 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 900 |
| 2024-02-22 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 3,900 |
| 2024-02-21 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 21,300 |
| 2024-02-20 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 30,900 |
| 2024-02-19 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 8,600 |
| 2024-02-16 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,560.68 | 2,700 |
| 2024-02-15 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 7,200 |
| 2024-02-13 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,560.68 | 118,200 |
| 2024-02-12 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,556.77 | 76,300 |
| 2024-02-07 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 15,600 |
| 2024-02-06 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,564.60 | 10,500 |
| 2024-02-05 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 9,200 |
| 2024-02-02 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,564.60 | 23,600 |
| 2024-02-01 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 9,600 |
| 2024-01-31 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 11,900 |
| 2024-01-30 | 1,995.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,552.86 | 5,300 |
| 2024-01-29 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,560.68 | 4,700 |
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.