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%WTI99.64▲ 2.56%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,160.002,240.002,150.002,240.001,595.35346,600
2022-11-022,150.002,180.002,130.002,160.001,538.37130,400
2022-11-012,160.002,170.002,140.002,140.001,524.1345,300
2022-10-312,110.002,160.002,100.002,160.001,538.37116,200
2022-10-282,100.002,200.002,090.002,100.001,495.64312,700
2022-10-272,100.002,100.002,080.002,100.001,495.6418,500
2022-10-262,110.002,110.002,080.002,100.001,495.6447,600
2022-10-252,100.002,100.002,080.002,100.001,495.64402,900
2022-10-242,130.002,130.002,100.002,100.001,495.6433,900
2022-10-212,120.002,120.002,100.002,100.001,495.6422,600
2022-10-202,120.002,120.002,110.002,120.001,509.8837,800
2022-10-192,110.002,120.002,110.002,120.001,509.8847,700
2022-10-182,100.002,110.002,070.002,110.001,502.7621,200
2022-10-172,080.002,100.002,050.002,100.001,495.64119,900
2022-10-142,080.002,100.002,080.002,100.001,495.6427,300
2022-10-132,080.002,100.002,060.002,100.001,495.6474,900
2022-10-122,090.002,100.002,080.002,100.001,495.6443,400
2022-10-112,110.002,120.002,090.002,090.001,488.5212,300
2022-10-102,100.002,110.002,100.002,100.001,495.642,900
2022-10-072,120.002,120.002,090.002,100.001,495.6410,200
2022-10-062,120.002,120.002,090.002,110.001,502.7612,400
2022-10-052,100.002,130.002,090.002,100.001,495.6427,900
2022-10-042,090.002,100.002,080.002,100.001,495.64413,000
2022-10-032,090.002,100.002,040.002,090.001,488.52209,200
2022-09-302,050.002,100.002,000.002,100.001,495.64233,300
2022-09-292,100.002,130.002,070.002,080.001,481.40113,900
2022-09-282,160.002,160.002,130.002,130.001,517.0133,600
2022-09-272,180.002,180.002,150.002,150.001,531.2544,900
2022-09-262,190.002,200.002,170.002,180.001,552.62365,100
2022-09-232,190.002,210.002,180.002,200.001,566.86390,200
2022-09-222,160.002,180.002,150.002,160.001,538.3746,200
2022-09-212,190.002,190.002,150.002,160.001,538.37129,900
2022-09-202,160.002,200.002,140.002,190.001,559.74512,600
2022-09-192,140.002,200.002,090.002,150.001,531.25272,500
2022-09-162,100.002,170.002,080.002,110.001,502.76385,500
2022-09-152,090.002,110.002,090.002,100.001,495.64117,400
2022-09-142,120.002,120.002,080.002,110.001,502.76135,500
2022-09-132,090.002,130.002,040.002,110.001,502.76112,500
2022-09-122,090.002,150.002,080.002,090.001,488.52107,100
2022-09-092,100.002,100.002,080.002,090.001,488.5232,600
2022-09-082,100.002,110.002,080.002,100.001,495.6424,100
2022-09-072,100.002,110.002,090.002,110.001,502.7696,500
2022-09-062,080.002,170.002,080.002,100.001,495.64119,400
2022-09-052,120.002,120.002,050.002,080.001,481.40197,600
2022-09-022,130.002,130.002,030.002,120.001,509.88114,200
2022-09-012,140.002,160.002,120.002,130.001,517.0133,100
2022-08-312,130.002,170.002,110.002,140.001,524.1348,200
2022-08-302,100.002,150.002,100.002,140.001,524.1332,300
2022-08-292,120.002,120.002,070.002,100.001,495.64216,600
2022-08-262,120.002,150.002,110.002,120.001,509.88136,900
2022-08-252,110.002,130.002,100.002,120.001,509.88118,700
2022-08-242,130.002,200.002,100.002,110.001,502.7665,600
2022-08-232,120.002,130.002,100.002,120.001,509.88153,400
2022-08-222,130.002,130.002,110.002,120.001,509.8836,400
2022-08-192,130.002,150.002,130.002,130.001,517.0162,800
2022-08-182,100.002,140.002,050.002,130.001,517.0183,700
2022-08-162,130.002,140.002,100.002,100.001,495.6482,900
2022-08-152,140.002,140.002,080.002,130.001,517.0191,800
2022-08-122,130.002,140.002,080.002,100.001,495.64113,600
2022-08-112,150.002,150.002,130.002,130.001,517.01146,600
← NewerPage 17 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.