Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,020.002,020.001,985.002,020.001,580.2481,600
2023-10-312,010.002,020.001,990.002,020.001,580.2471,600
2023-10-302,040.002,040.002,000.002,010.001,572.4245,300
2023-10-271,995.002,030.001,985.002,010.001,572.42168,200
2023-10-262,010.002,020.001,970.001,995.001,560.68389,600
2023-10-252,030.002,030.001,985.002,010.001,572.42560,000
2023-10-242,010.002,040.001,995.002,040.001,595.89211,000
2023-10-232,030.002,040.002,010.002,030.001,588.0672,400
2023-10-202,040.002,060.002,010.002,040.001,595.8922,100
2023-10-192,030.002,060.002,000.002,040.001,595.89146,000
2023-10-182,060.002,070.002,000.002,040.001,595.8987,200
2023-10-172,050.002,080.002,040.002,070.001,619.3692,500
2023-10-162,070.002,070.002,020.002,060.001,611.5353,600
2023-10-132,040.002,070.002,030.002,060.001,611.5330,500
2023-10-122,040.002,070.002,020.002,060.001,611.5373,600
2023-10-112,050.002,070.002,030.002,060.001,611.5337,400
2023-10-102,040.002,070.002,030.002,060.001,611.5338,000
2023-10-092,070.002,070.002,030.002,070.001,619.36131,000
2023-10-062,060.002,080.002,040.002,070.001,619.3682,700
2023-10-052,060.002,060.002,010.002,050.001,603.7142,500
2023-10-042,070.002,070.002,020.002,060.001,611.5337,100
2023-10-032,060.002,070.002,040.002,070.001,619.3630,800
2023-10-022,060.002,070.002,040.002,060.001,611.5336,400
2023-09-292,030.002,060.002,020.002,060.001,611.5330,400
2023-09-272,050.002,060.002,020.002,040.001,595.89175,400
2023-09-262,050.002,060.002,020.002,060.001,611.5392,100
2023-09-252,050.002,070.002,040.002,070.001,619.36151,300
2023-09-222,040.002,070.002,030.002,060.001,611.53168,900
2023-09-212,050.002,070.002,030.002,070.001,619.36129,700
2023-09-202,050.002,070.002,040.002,070.001,619.36147,800
2023-09-192,060.002,070.002,020.002,060.001,611.53134,700
2023-09-182,050.002,060.002,020.002,060.001,611.53238,500
2023-09-152,040.002,050.002,010.002,050.001,603.71133,800
2023-09-142,060.002,060.001,995.002,040.001,595.89216,000
2023-09-132,050.002,070.002,030.002,060.001,611.5323,900
2023-09-122,070.002,070.002,020.002,050.001,603.7139,600
2023-09-112,060.002,070.002,010.002,070.001,619.3634,800
2023-09-082,050.002,070.002,010.002,010.001,572.4246,400
2023-09-072,050.002,070.002,030.002,050.001,603.7185,800
2023-09-062,070.002,070.002,030.002,050.001,603.7153,500
2023-09-052,030.002,080.002,020.002,080.001,627.1836,200
2023-09-042,050.002,080.002,050.002,070.001,619.3629,400
2023-09-012,080.002,090.002,050.002,080.001,627.1880,400
2023-08-312,070.002,080.002,060.002,080.001,627.1876,800
2023-08-302,070.002,080.002,050.002,070.001,619.36105,000
2023-08-292,070.002,090.002,040.002,080.001,627.18189,700
2023-08-282,090.002,090.002,040.002,070.001,619.36246,100
2023-08-252,060.002,090.002,030.002,090.001,635.00493,100
2023-08-242,050.002,070.002,020.002,060.001,611.53224,700
2023-08-232,020.002,050.002,010.002,050.001,603.71282,800
2023-08-222,020.002,030.002,010.002,020.001,580.24166,900
2023-08-212,000.002,030.001,990.002,020.001,580.24203,200
2023-08-182,020.002,020.002,000.002,000.001,564.6011,600
2023-08-162,000.002,030.001,990.002,020.001,580.24115,100
2023-08-152,020.002,020.002,000.002,000.001,564.60158,400
2023-08-141,995.002,020.001,995.002,020.001,580.2434,600
2023-08-112,000.002,010.001,995.001,995.001,560.6813,900
2023-08-102,020.002,020.001,995.002,000.001,564.6021,100
2023-08-092,010.002,050.001,985.002,020.001,580.2497,300
2023-08-082,010.002,010.001,985.002,000.001,564.6028,400
← NewerPage 13 of 21 · 1,216 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.