See inside every stock. Pro
WatchlistPro
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%WTI98.41▼ 3.32%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-072,020.002,020.002,000.002,010.001,572.4224,500
2023-08-042,000.002,030.001,995.002,020.001,580.2470,100
2023-08-032,000.002,030.001,995.002,030.001,588.0659,400
2023-08-022,010.002,010.001,995.002,000.001,564.6039,500
2023-08-012,010.002,020.001,975.002,010.001,572.42121,800
2023-07-312,030.002,030.001,990.002,020.001,580.24178,200
2023-07-282,020.002,060.001,995.002,030.001,588.06270,700
2023-07-272,040.002,040.002,010.002,020.001,580.24156,400
2023-07-262,060.002,070.002,030.002,040.001,595.89263,800
2023-07-252,070.002,090.002,050.002,060.001,611.53322,500
2023-07-242,030.002,070.002,020.002,050.001,603.71770,500
2023-07-212,000.002,030.002,000.002,010.001,572.4270,600
2023-07-202,020.002,020.002,000.002,000.001,564.6044,600
2023-07-182,000.002,010.001,995.002,010.001,572.42118,900
2023-07-172,020.002,020.002,000.002,010.001,572.4272,900
2023-07-142,010.002,020.002,000.002,010.001,572.4296,800
2023-07-132,010.002,020.002,010.002,010.001,572.4247,100
2023-07-122,000.002,040.002,000.002,020.001,580.24122,500
2023-07-112,020.002,030.002,000.002,010.001,572.4291,600
2023-07-102,030.002,030.002,010.002,020.001,580.24104,400
2023-07-072,010.002,030.002,000.002,030.001,588.0686,100
2023-07-061,995.002,010.001,995.002,010.001,572.4282,900
2023-07-051,995.002,020.001,990.001,995.001,560.6868,700
2023-07-042,000.002,050.001,995.001,995.001,560.6878,100
2023-07-031,995.002,010.001,985.002,000.001,564.60174,200
2023-06-271,975.002,000.001,955.001,995.001,560.68363,800
2023-06-261,990.002,000.001,975.001,975.001,545.0461,500
2023-06-232,000.002,000.001,950.001,990.001,556.77343,400
2023-06-222,010.002,010.001,960.002,000.001,564.60393,000
2023-06-212,000.002,030.001,970.002,010.001,572.42284,000
2023-06-202,170.002,170.001,995.002,000.001,564.60722,700
2023-06-192,080.002,270.002,080.002,210.001,573.981,648,100
2023-06-162,160.002,160.002,130.002,160.001,538.37579,000
2023-06-152,160.002,160.002,140.002,150.001,531.25558,800
2023-06-142,130.002,160.002,110.002,150.001,531.25407,400
2023-06-132,020.002,130.002,010.002,100.001,495.64298,000
2023-06-122,060.002,060.002,020.002,020.001,438.6632,600
2023-06-092,040.002,160.002,040.002,060.001,467.15105,000
2023-06-082,030.002,040.002,020.002,020.001,438.6677,100
2023-06-072,020.002,050.002,010.002,040.001,452.9132,300
2023-06-062,040.002,040.002,020.002,040.001,452.9141,700
2023-06-052,010.002,040.002,010.002,040.001,452.9124,200
2023-05-312,050.002,050.002,010.002,010.001,431.5425,000
2023-05-302,010.002,060.002,010.002,050.001,460.0346,200
2023-05-292,030.002,050.002,010.002,050.001,460.0389,400
2023-05-262,040.002,040.002,000.002,040.001,452.9188,800
2023-05-252,000.002,050.001,995.002,040.001,452.9175,100
2023-05-242,060.002,070.002,000.002,010.001,431.5481,200
2023-05-232,000.002,050.001,995.002,050.001,460.03120,100
2023-05-222,030.002,050.002,000.002,020.001,438.6640,400
2023-05-192,050.002,050.002,010.002,030.001,445.79102,400
2023-05-172,030.002,100.002,020.002,090.001,488.5241,100
2023-05-162,080.002,090.002,040.002,080.001,481.4039,300
2023-05-152,040.002,090.002,000.002,090.001,488.5252,200
2023-05-122,060.002,060.001,970.002,040.001,452.91429,300
2023-05-112,060.002,070.002,000.002,050.001,460.03114,400
2023-05-102,070.002,090.002,040.002,070.001,474.277,800
2023-05-092,050.002,090.002,040.002,090.001,488.5214,900
2023-05-082,060.002,080.002,020.002,080.001,481.4055,800
2023-05-052,040.002,090.001,995.002,080.001,481.40129,500
← NewerPage 14 of 21 · 1,220 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.