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%WTI99.47▲ 2.39%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,100.002,130.002,080.002,130.001,517.0146,900
2023-01-262,100.002,110.002,080.002,100.001,495.6475,300
2023-01-252,090.002,100.002,050.002,100.001,495.6493,300
2023-01-242,080.002,100.002,080.002,100.001,495.6485,800
2023-01-202,080.002,100.002,080.002,080.001,481.4057,900
2023-01-192,100.002,100.002,080.002,100.001,495.6434,800
2023-01-182,100.002,100.002,100.002,100.001,495.645,800
2023-01-172,100.002,110.002,100.002,100.001,495.6414,400
2023-01-162,090.002,100.002,060.002,100.001,495.6427,400
2023-01-132,060.002,100.002,060.002,100.001,495.6455,200
2023-01-122,100.002,100.002,020.002,100.001,495.6463,200
2023-01-112,050.002,100.002,000.002,100.001,495.6446,600
2023-01-102,100.002,100.002,050.002,100.001,495.6451,700
2023-01-092,080.002,120.002,000.002,100.001,495.64122,400
2023-01-062,010.002,080.002,000.002,080.001,481.4058,000
2023-01-052,100.002,100.001,995.002,010.001,431.54273,900
2023-01-042,090.002,120.002,090.002,100.001,495.6419,900
2023-01-032,110.002,140.002,090.002,090.001,488.5260,400
2023-01-022,100.002,140.002,100.002,110.001,502.7636,800
2022-12-302,110.002,120.002,080.002,100.001,495.6427,200
2022-12-292,090.002,110.002,090.002,110.001,502.769,300
2022-12-282,100.002,100.002,080.002,090.001,488.5214,600
2022-12-272,100.002,100.002,090.002,100.001,495.649,600
2022-12-262,100.002,150.002,100.002,100.001,495.6485,000
2022-12-232,110.002,110.002,100.002,100.001,495.641,400
2022-12-222,120.002,130.002,090.002,130.001,517.019,600
2022-12-212,100.002,110.002,090.002,110.001,502.768,900
2022-12-202,110.002,110.002,080.002,100.001,495.6420,500
2022-12-192,130.002,130.002,100.002,110.001,502.763,900
2022-12-162,100.002,120.002,090.002,120.001,509.888,900
2022-12-152,110.002,110.002,090.002,100.001,495.647,500
2022-12-142,100.002,110.002,060.002,100.001,495.6429,200
2022-12-132,100.002,100.002,070.002,100.001,495.6419,500
2022-12-122,130.002,130.001,995.002,100.001,495.64156,800
2022-12-092,130.002,140.002,100.002,130.001,517.017,700
2022-12-082,100.002,170.002,100.002,110.001,502.7622,200
2022-12-072,100.002,120.002,090.002,100.001,495.6457,600
2022-12-062,130.002,130.002,100.002,120.001,509.8856,100
2022-12-052,140.002,140.002,120.002,120.001,509.8822,300
2022-12-022,150.002,150.002,130.002,140.001,524.1368,700
2022-12-012,160.002,170.002,150.002,160.001,538.3764,700
2022-11-302,190.002,190.002,130.002,160.001,538.3722,800
2022-11-292,150.002,190.002,130.002,190.001,559.7442,500
2022-11-282,140.002,150.002,130.002,150.001,531.2528,200
2022-11-252,170.002,170.002,150.002,150.001,531.2516,600
2022-11-242,140.002,170.002,140.002,140.001,524.1367,000
2022-11-232,130.002,140.002,120.002,140.001,524.1335,700
2022-11-222,120.002,130.002,120.002,130.001,517.0123,200
2022-11-212,110.002,120.002,110.002,120.001,509.8839,900
2022-11-182,110.002,120.002,100.002,110.001,502.7642,200
2022-11-172,120.002,140.002,110.002,110.001,502.7629,500
2022-11-162,140.002,150.002,120.002,120.001,509.8838,700
2022-11-152,150.002,150.002,120.002,140.001,524.1369,100
2022-11-142,220.002,230.002,090.002,150.001,531.25204,100
2022-11-112,180.002,240.002,160.002,230.001,588.23249,400
2022-11-102,250.002,260.002,190.002,190.001,559.74177,000
2022-11-092,270.002,280.002,210.002,250.001,602.47220,800
2022-11-082,300.002,300.002,260.002,270.001,616.72203,300
2022-11-072,240.002,260.002,220.002,260.001,609.59328,500
2022-11-042,260.002,260.002,200.002,230.001,588.23202,900
← NewerPage 16 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.