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%WTI99.71▲ 2.64%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,260.002,330.002,250.002,280.001,530.1555,600
2022-05-122,260.002,350.002,210.002,260.001,516.73402,800
2022-05-112,310.002,400.002,240.002,260.001,516.73968,200
2022-05-102,210.002,430.002,190.002,310.001,550.29519,000
2022-05-092,230.002,270.002,160.002,210.001,483.18435,700
2022-04-282,200.002,280.002,150.002,230.001,496.60750,100
2022-04-272,350.002,350.002,190.002,230.001,496.601,835,800
2022-04-262,330.002,400.002,320.002,350.001,577.13785,100
2022-04-252,400.002,400.002,260.002,350.001,577.13716,600
2022-04-222,430.002,450.002,400.002,410.001,617.40184,900
2022-04-212,400.002,430.002,380.002,430.001,630.82201,800
2022-04-202,410.002,440.002,390.002,400.001,610.69285,100
2022-04-192,420.002,440.002,400.002,410.001,617.40188,500
2022-04-182,430.002,450.002,390.002,420.001,624.11333,100
2022-04-142,370.002,430.002,370.002,390.001,603.98194,800
2022-04-132,420.002,450.002,370.002,370.001,590.56762,500
2022-04-122,430.002,450.002,400.002,420.001,624.11402,600
2022-04-112,350.002,450.002,340.002,430.001,630.82713,400
2022-04-082,200.002,350.002,190.002,340.001,570.42767,200
2022-04-072,190.002,200.002,160.002,170.001,456.33120,800
2022-04-062,220.002,230.002,150.002,170.001,456.33286,500
2022-04-052,210.002,230.002,180.002,210.001,483.18153,000
2022-04-042,250.002,250.002,180.002,220.001,489.89120,300
2022-04-012,230.002,260.002,160.002,250.001,510.02113,600
2022-03-312,280.002,300.002,220.002,250.001,510.02190,200
2022-03-302,200.002,380.002,200.002,280.001,530.15771,700
2022-03-292,150.002,230.002,130.002,190.001,469.75767,000
2022-03-282,100.002,100.002,080.002,100.001,409.3590,700
2022-03-252,110.002,120.002,090.002,100.001,409.3532,200
2022-03-242,100.002,110.002,080.002,110.001,416.06128,400
2022-03-232,090.002,100.002,080.002,090.001,402.6435,500
2022-03-222,080.002,100.002,060.002,090.001,402.6482,900
2022-03-212,000.002,090.002,000.002,050.001,375.8094,800
2022-03-182,110.002,110.002,070.002,080.001,395.9335,700
2022-03-172,080.002,100.002,080.002,090.001,402.6427,700
2022-03-162,010.002,070.002,010.002,060.001,382.5162,600
2022-03-152,080.002,080.001,985.001,995.001,338.89243,700
2022-03-142,090.002,120.002,080.002,080.001,395.93191,600
2022-03-112,060.002,130.002,060.002,080.001,395.9384,800
2022-03-102,100.002,140.002,050.002,060.001,382.51236,900
2022-03-092,090.002,140.002,070.002,090.001,402.64188,700
2022-03-082,200.002,210.002,070.002,090.001,402.64203,300
2022-03-072,240.002,240.002,160.002,200.001,476.47324,800
2022-03-042,200.002,250.002,160.002,230.001,496.60780,400
2022-03-022,210.002,250.002,180.002,210.001,483.18408,500
2022-03-012,160.002,220.002,160.002,200.001,476.47334,200
2022-02-252,200.002,210.002,150.002,160.001,449.62182,500
2022-02-242,160.002,210.002,090.002,200.001,476.47563,400
2022-02-232,160.002,180.002,120.002,160.001,449.62274,400
2022-02-222,160.002,200.002,060.002,130.001,429.49182,700
2022-02-212,150.002,240.002,120.002,160.001,449.62262,600
2022-02-182,060.002,140.002,060.002,110.001,416.06245,800
2022-02-172,040.002,090.002,040.002,060.001,382.51204,500
2022-02-162,040.002,100.002,020.002,040.001,369.09228,000
2022-02-152,040.002,070.002,010.002,040.001,369.09217,200
2022-02-142,010.002,060.002,000.002,010.001,348.95306,900
2022-02-112,000.002,020.002,000.002,010.001,348.9585,800
2022-02-101,985.002,040.001,985.002,010.001,348.9517,900
2022-02-092,040.002,040.001,975.002,000.001,342.24198,900
2022-02-082,010.002,030.002,000.002,010.001,348.9553,600
← NewerPage 19 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.