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%WTI98.50▼ 3.23%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,040.002,060.001,975.002,060.001,467.1557,100
2023-05-032,010.002,040.001,980.002,040.001,452.91118,500
2023-05-022,080.002,100.001,965.002,010.001,431.54667,100
2023-04-282,110.002,140.002,100.002,110.001,502.7672,900
2023-04-272,080.002,110.002,060.002,110.001,502.7695,500
2023-04-262,140.002,150.002,060.002,060.001,467.15305,400
2023-04-182,120.002,150.002,110.002,150.001,531.25117,100
2023-04-172,150.002,150.002,130.002,150.001,531.2522,700
2023-04-142,130.002,150.002,110.002,110.001,502.7615,100
2023-04-132,140.002,150.002,120.002,150.001,531.2534,600
2023-04-122,160.002,160.002,140.002,150.001,531.2510,600
2023-04-112,150.002,160.002,130.002,160.001,538.374,200
2023-04-102,160.002,170.002,120.002,160.001,538.37188,200
2023-04-062,150.002,160.002,060.002,160.001,538.3739,800
2023-04-052,160.002,160.002,100.002,160.001,538.376,900
2023-04-042,160.002,180.002,120.002,150.001,531.2512,600
2023-04-032,160.002,180.002,150.002,160.001,538.3721,100
2023-03-312,190.002,190.002,160.002,160.001,538.3750,300
2023-03-302,110.002,170.002,110.002,150.001,531.257,700
2023-03-292,160.002,200.002,150.002,150.001,531.2531,000
2023-03-282,130.002,160.002,130.002,150.001,531.2515,500
2023-03-272,080.002,150.002,080.002,150.001,531.2562,300
2023-03-242,100.002,110.002,080.002,080.001,481.4031,100
2023-03-212,100.002,100.002,100.002,100.001,495.647,200
2023-03-202,100.002,100.002,040.002,100.001,495.6413,400
2023-03-172,090.002,100.002,080.002,100.001,495.6416,400
2023-03-162,060.002,100.002,040.002,100.001,495.64108,400
2023-03-152,110.002,110.002,010.002,100.001,495.6440,800
2023-03-142,160.002,160.002,080.002,120.001,509.885,900
2023-03-132,120.002,120.002,100.002,100.001,495.6424,300
2023-03-102,120.002,130.002,100.002,120.001,509.8811,200
2023-03-092,080.002,130.002,080.002,130.001,517.0122,700
2023-03-082,140.002,170.002,080.002,080.001,481.4044,100
2023-03-072,150.002,190.002,140.002,140.001,524.139,900
2023-03-062,180.002,180.002,150.002,150.001,531.2514,100
2023-03-032,200.002,220.002,150.002,180.001,552.6264,600
2023-03-022,200.002,200.002,180.002,200.001,566.8622,000
2023-03-012,120.002,230.002,120.002,220.001,581.1121,900
2023-02-282,200.002,210.002,150.002,160.001,538.3724,700
2023-02-272,210.002,210.002,100.002,210.001,573.9844,400
2023-02-242,250.002,250.002,200.002,210.001,573.9868,900
2023-02-232,200.002,250.002,170.002,240.001,595.35399,500
2023-02-222,120.002,200.002,100.002,190.001,559.74382,700
2023-02-212,120.002,140.002,100.002,120.001,509.8873,600
2023-02-202,100.002,140.002,100.002,120.001,509.8850,600
2023-02-172,110.002,120.002,090.002,100.001,495.6417,300
2023-02-162,100.002,120.002,090.002,100.001,495.6460,400
2023-02-152,100.002,130.002,090.002,100.001,495.6469,200
2023-02-142,140.002,140.002,100.002,100.001,495.6463,800
2023-02-132,100.002,140.002,100.002,140.001,524.13157,900
2023-02-102,130.002,130.002,090.002,100.001,495.6436,200
2023-02-092,130.002,130.002,100.002,110.001,502.7612,900
2023-02-082,100.002,130.002,070.002,130.001,517.0155,600
2023-02-072,100.002,110.002,080.002,100.001,495.6436,600
2023-02-062,100.002,110.002,060.002,100.001,495.64100,500
2023-02-032,120.002,120.002,080.002,110.001,502.7695,500
2023-02-022,110.002,120.002,110.002,120.001,509.888,200
2023-02-012,120.002,130.002,110.002,120.001,509.8822,100
2023-01-312,130.002,130.002,110.002,120.001,509.8811,100
2023-01-302,130.002,140.002,110.002,110.001,502.7612,300
← NewerPage 15 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.