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%WTI99.17▲ 2.08%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,140.002,160.002,110.002,150.001,531.25105,600
2022-08-092,160.002,170.002,150.002,150.001,531.2595,300
2022-08-082,180.002,190.002,160.002,160.001,538.3734,400
2022-08-052,170.002,170.002,150.002,160.001,538.3756,800
2022-08-042,180.002,180.002,160.002,160.001,538.3733,100
2022-08-032,190.002,190.002,150.002,150.001,531.2592,700
2022-08-022,230.002,230.002,180.002,190.001,559.74221,800
2022-08-012,200.002,250.002,190.002,220.001,581.11328,600
2022-07-292,160.002,200.002,100.002,180.001,552.62214,400
2022-07-282,070.002,170.002,050.002,150.001,531.25291,500
2022-07-272,050.002,050.002,020.002,020.001,438.6689,000
2022-07-262,050.002,090.002,040.002,060.001,467.1558,800
2022-07-252,030.002,040.002,030.002,040.001,452.9127,800
2022-07-222,020.002,030.001,980.002,010.001,431.54127,100
2022-07-212,030.002,030.002,000.002,030.001,445.7980,200
2022-07-202,040.002,040.002,020.002,020.001,438.6642,500
2022-07-192,000.002,050.002,000.002,020.001,438.6646,000
2022-07-181,990.002,020.001,980.002,000.001,424.42133,000
2022-07-151,995.002,000.001,990.002,000.001,424.4229,700
2022-07-142,000.002,000.001,995.002,000.001,424.42104,100
2022-07-132,020.002,020.002,000.002,000.001,424.4222,500
2022-07-122,030.002,030.002,000.002,020.001,438.6627,200
2022-07-112,020.002,050.002,000.002,010.001,431.5419,600
2022-07-082,050.002,050.001,985.002,020.001,438.6630,000
2022-07-071,975.002,000.001,950.002,000.001,424.4229,200
2022-07-061,995.002,000.001,970.001,970.001,403.05346,900
2022-07-052,010.002,050.001,995.001,995.001,420.86147,800
2022-07-042,100.002,100.001,960.001,995.001,420.86219,300
2022-07-012,120.002,130.002,070.002,100.001,495.6473,800
2022-06-302,120.002,130.002,110.002,120.001,509.88129,300
2022-06-292,080.002,130.002,070.002,120.001,509.8869,900
2022-06-282,080.002,100.002,070.002,080.001,481.4030,300
2022-06-272,110.002,130.002,060.002,070.001,474.27126,700
2022-06-242,080.002,100.002,080.002,100.001,495.6461,600
2022-06-232,090.002,090.002,050.002,080.001,481.4087,900
2022-06-222,050.002,090.002,050.002,090.001,488.52103,200
2022-06-212,080.002,110.002,050.002,050.001,460.03213,000
2022-06-202,110.002,110.002,050.002,080.001,481.40109,600
2022-06-172,150.002,150.002,110.002,120.001,509.8837,900
2022-06-162,150.002,190.002,130.002,150.001,531.25170,200
2022-06-152,140.002,160.002,110.002,110.001,502.76117,900
2022-06-142,110.002,150.002,090.002,130.001,517.01206,400
2022-06-132,180.002,180.002,100.002,110.001,502.76260,000
2022-06-102,230.002,230.002,180.002,190.001,559.74210,200
2022-06-092,230.002,250.002,220.002,230.001,588.23262,000
2022-06-082,240.002,280.002,190.002,240.001,595.35468,200
2022-06-072,340.002,360.002,330.002,340.001,570.421,631,600
2022-06-062,330.002,350.002,290.002,340.001,570.421,245,600
2022-06-032,310.002,320.002,270.002,300.001,543.58617,400
2022-06-022,290.002,320.002,290.002,300.001,543.58480,700
2022-05-312,300.002,300.002,270.002,290.001,536.87447,500
2022-05-302,310.002,350.002,270.002,300.001,543.58436,400
2022-05-272,300.002,300.002,230.002,290.001,536.871,386,000
2022-05-252,270.002,310.002,260.002,290.001,536.871,036,300
2022-05-242,250.002,290.002,250.002,250.001,510.02145,500
2022-05-232,290.002,310.002,230.002,260.001,516.73358,800
2022-05-202,260.002,360.002,240.002,290.001,536.871,141,800
2022-05-192,240.002,250.002,200.002,230.001,496.60457,100
2022-05-182,270.002,290.002,230.002,240.001,503.31426,500
2022-05-172,280.002,300.002,240.002,270.001,523.44360,500
← NewerPage 18 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.