Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,270.003,270.003,240.003,250.003,250.0011,800
2026-07-243,320.003,320.003,250.003,270.003,270.0017,100
2026-07-233,260.003,330.003,250.003,300.003,300.0062,600
2026-07-223,320.003,330.003,170.003,260.003,260.0040,700
2026-07-213,380.003,380.003,250.003,320.003,320.0050,300
2026-07-203,220.003,390.003,220.003,280.003,280.0072,200
2026-07-173,180.003,240.003,140.003,190.003,190.0039,900
2026-07-163,070.003,220.002,900.003,180.003,180.00237,900
2026-07-152,900.003,110.002,900.003,070.003,070.00279,100
2026-07-142,950.002,950.002,890.002,890.002,890.0019,900
2026-07-132,900.002,970.002,870.002,900.002,900.0038,100
2026-07-102,880.002,900.002,860.002,870.002,870.0014,800
2026-07-092,890.002,890.002,800.002,880.002,880.005,300
2026-07-082,990.002,990.002,800.002,900.002,900.0047,800
2026-07-073,050.003,050.002,750.002,940.002,940.00122,800
2026-07-062,990.003,090.002,950.003,050.002,857.00317,500
2026-07-032,850.002,990.002,850.002,990.002,800.80145,200
2026-07-022,720.002,900.002,720.002,850.002,669.66170,200
2026-07-012,650.002,870.002,590.002,720.002,547.88307,300
2026-06-302,920.002,920.002,510.002,510.002,351.17277,000
2026-06-292,930.002,930.002,750.002,900.002,716.49102,400
2026-06-263,060.003,060.002,910.002,930.002,744.5956,800
2026-06-252,910.003,050.002,880.002,910.002,725.8644,100
2026-06-242,920.002,920.002,860.002,860.002,679.0273,200
2026-06-232,900.002,920.002,870.002,920.002,735.23146,900
2026-06-222,890.002,920.002,880.002,900.002,716.49199,200
2026-06-192,880.002,890.002,840.002,890.002,707.1253,600
2026-06-182,890.002,900.002,820.002,880.002,697.76200,000
2026-06-172,820.002,890.002,820.002,890.002,707.12178,000
2026-06-162,810.002,810.002,810.002,810.002,632.190
2026-06-152,940.002,940.002,790.002,810.002,632.19273,500
2026-06-122,850.002,940.002,750.002,840.002,660.29277,900
2026-06-113,010.003,100.002,850.002,850.002,669.66382,200
2026-06-102,790.003,050.002,550.003,010.002,819.53316,200
2026-06-092,240.002,800.002,240.002,800.002,622.82221,100
2026-06-082,440.002,440.002,220.002,240.002,098.26108,400
2026-06-052,580.002,580.002,400.002,440.002,285.6055,600
2026-06-042,620.002,620.002,430.002,580.002,416.7484,500
2026-06-032,800.002,800.002,600.002,620.002,454.2194,500
2026-06-022,730.002,750.002,700.002,700.002,529.15101,400
2026-06-012,810.002,810.002,810.002,810.002,632.190
2026-05-292,920.002,920.002,810.002,810.002,632.1950,200
2026-05-282,920.002,920.002,920.002,920.002,735.230
2026-05-272,920.002,920.002,920.002,920.002,735.230
2026-05-262,910.002,960.002,850.002,920.002,735.2391,000
2026-05-252,870.002,970.002,850.002,860.002,679.0298,700
2026-05-222,890.002,890.002,740.002,850.002,669.6680,900
2026-05-213,000.003,100.002,860.002,910.002,725.86220,800
2026-05-202,760.003,100.002,750.003,000.002,810.16248,900
2026-05-192,950.002,970.002,760.002,760.002,585.35208,700
2026-05-183,150.003,290.002,730.002,950.002,763.33393,600
2026-05-153,140.003,140.003,140.003,140.002,941.300
2026-05-143,140.003,140.003,140.003,140.002,941.300
2026-05-133,680.003,750.003,140.003,140.002,941.30286,300
2026-05-123,910.003,910.003,640.003,680.003,447.13164,100
2026-05-114,140.004,180.003,900.003,910.003,662.58246,700
2026-05-084,280.004,280.004,110.004,140.003,878.03159,500
2026-05-074,180.004,280.004,170.004,280.004,009.17219,900
2026-05-064,300.004,420.004,090.004,180.003,915.50300,200
2026-05-054,240.004,290.004,170.004,280.004,009.17116,800
← NewerPage 2 of 21 · 1,218 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.