Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,985.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,552.86 | 7,200 |
| 2024-01-25 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 7,200 |
| 2024-01-24 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 6,000 |
| 2024-01-23 | 1,990.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,564.60 | 14,200 |
| 2024-01-22 | 1,990.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,560.68 | 2,600 |
| 2024-01-19 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,572.42 | 8,100 |
| 2024-01-18 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,560.68 | 12,700 |
| 2024-01-17 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,560.68 | 4,400 |
| 2024-01-16 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,560.68 | 26,700 |
| 2024-01-15 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,564.60 | 10,800 |
| 2024-01-12 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,564.60 | 26,900 |
| 2024-01-11 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 27,000 |
| 2024-01-10 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 5,300 |
| 2024-01-09 | 1,995.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,560.68 | 3,900 |
| 2024-01-08 | 2,000.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,572.42 | 22,700 |
| 2024-01-05 | 2,000.00 | 2,010.00 | 1,980.00 | 2,010.00 | 1,572.42 | 31,800 |
| 2024-01-04 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,572.42 | 1,800 |
| 2024-01-03 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,572.42 | 3,400 |
| 2024-01-02 | 2,010.00 | 2,010.00 | 1,975.00 | 2,010.00 | 1,572.42 | 22,900 |
| 2023-12-29 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,572.42 | 12,100 |
| 2023-12-28 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,564.60 | 17,600 |
| 2023-12-27 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,564.60 | 86,300 |
| 2023-12-22 | 1,980.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,556.77 | 70,800 |
| 2023-12-21 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 13,800 |
| 2023-12-20 | 1,990.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,560.68 | 43,800 |
| 2023-12-19 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,556.77 | 7,900 |
| 2023-12-18 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,564.60 | 2,400 |
| 2023-12-15 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,572.42 | 3,300 |
| 2023-12-14 | 1,995.00 | 2,020.00 | 1,985.00 | 2,020.00 | 1,580.24 | 44,000 |
| 2023-12-13 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,560.68 | 21,500 |
| 2023-12-12 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,564.60 | 13,200 |
| 2023-12-11 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,564.60 | 33,300 |
| 2023-12-08 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 9,000 |
| 2023-12-07 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,564.60 | 12,800 |
| 2023-12-06 | 1,990.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,560.68 | 22,800 |
| 2023-12-05 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,564.60 | 45,600 |
| 2023-12-04 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 1,572.42 | 46,200 |
| 2023-12-01 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,572.42 | 16,100 |
| 2023-11-30 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,572.42 | 3,800 |
| 2023-11-29 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,580.24 | 110,300 |
| 2023-11-28 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,572.42 | 1,200 |
| 2023-11-27 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,572.42 | 5,400 |
| 2023-11-24 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,560.68 | 12,400 |
| 2023-11-23 | 1,990.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,572.42 | 10,900 |
| 2023-11-22 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,572.42 | 14,800 |
| 2023-11-21 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,572.42 | 16,900 |
| 2023-11-20 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,572.42 | 2,600 |
| 2023-11-17 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,572.42 | 4,900 |
| 2023-11-16 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,572.42 | 22,600 |
| 2023-11-15 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,580.24 | 7,800 |
| 2023-11-14 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,580.24 | 7,100 |
| 2023-11-13 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,572.42 | 26,200 |
| 2023-11-10 | 1,985.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,572.42 | 8,700 |
| 2023-11-09 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,580.24 | 7,800 |
| 2023-11-08 | 1,990.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,572.42 | 34,200 |
| 2023-11-07 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,572.42 | 39,700 |
| 2023-11-06 | 2,000.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,564.60 | 46,800 |
| 2023-11-03 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,564.60 | 37,300 |
| 2023-11-02 | 1,995.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,580.24 | 58,300 |
| 2023-11-01 | 2,020.00 | 2,020.00 | 1,985.00 | 2,020.00 | 1,580.24 | 81,600 |
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.