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%WTI98.38▲ 1.27%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,020.002,020.002,000.002,010.001,348.95195,700
2022-02-042,030.002,030.001,960.002,020.001,355.66282,500
2022-02-031,995.002,070.001,995.002,030.001,362.3771,600
2022-02-022,000.002,020.001,995.001,995.001,338.8971,900
2022-01-312,020.002,070.002,000.002,000.001,342.24279,300
2022-01-282,000.002,000.001,985.002,000.001,342.2443,800
2022-01-272,000.002,000.001,970.001,990.001,335.5342,800
2022-01-261,975.002,010.001,965.002,000.001,342.2436,500
2022-01-252,010.002,010.001,980.002,000.001,342.2423,500
2022-01-242,000.002,010.001,980.002,010.001,348.9545,000
2022-01-212,000.002,020.001,990.002,010.001,348.9515,000
2022-01-202,000.002,020.001,980.002,020.001,355.6653,400
2022-01-191,995.002,010.001,960.002,000.001,342.2453,700
2022-01-182,010.002,010.001,935.001,995.001,338.89123,100
2022-01-172,040.002,040.002,000.002,010.001,348.9515,400
2022-01-142,050.002,050.002,030.002,030.001,362.3761,100
2022-01-132,050.002,060.002,010.002,050.001,375.8017,300
2022-01-122,000.002,090.002,000.002,050.001,375.8060,700
2022-01-112,010.002,050.001,995.002,030.001,362.3711,500
2022-01-102,060.002,080.002,000.002,040.001,369.09139,900
2022-01-071,990.002,060.001,990.002,060.001,382.5155,400
2022-01-062,000.002,050.001,990.001,990.001,335.53133,800
2022-01-052,000.002,010.001,960.002,000.001,342.2422,900
2022-01-041,995.002,010.001,980.002,000.001,342.24161,700
2022-01-032,000.002,000.001,925.001,995.001,338.8943,000
2021-12-302,030.002,060.001,985.001,995.001,338.8936,600
2021-12-291,995.002,070.001,995.002,030.001,362.3796,500
2021-12-282,040.002,040.001,995.002,000.001,342.2442,700
2021-12-271,995.002,010.001,960.002,010.001,348.95556,000
2021-12-242,000.002,000.001,980.002,000.001,342.2453,700
2021-12-232,020.002,020.001,955.002,000.001,342.24135,500
2021-12-221,990.002,010.001,955.001,955.001,312.04159,800
2021-12-211,940.002,010.001,925.001,985.001,332.1798,700
2021-12-202,000.002,000.001,910.001,925.001,291.9184,300
2021-12-172,000.002,040.002,000.002,000.001,342.2455,800
2021-12-162,040.002,070.002,000.002,000.001,342.24113,500
2021-12-152,000.002,070.002,000.002,040.001,369.09113,700
2021-12-142,000.002,000.001,900.002,000.001,342.241,011,800
2021-12-132,020.002,030.002,000.002,000.001,342.24287,500
2021-12-102,040.002,040.002,020.002,030.001,362.37588,200
2021-12-092,070.002,070.002,020.002,040.001,369.09282,900
2021-12-082,070.002,100.002,050.002,070.001,389.22179,300
2021-12-072,150.002,180.002,010.002,070.001,389.22436,500
2021-12-062,110.002,190.002,110.002,130.001,429.49192,200
2021-12-032,110.002,110.002,040.002,110.001,416.0668,100
2021-12-022,140.002,150.002,000.002,110.001,416.06178,800
2021-12-012,220.002,220.002,140.002,140.001,436.20129,400
2021-11-302,210.002,240.002,180.002,220.001,489.8975,400
2021-11-292,250.002,250.002,190.002,210.001,483.18190,300
2021-11-262,270.002,280.002,240.002,250.001,510.02494,700
2021-11-252,280.002,300.002,270.002,270.001,523.4491,600
2021-11-242,320.002,350.002,280.002,280.001,530.15174,800
2021-11-232,290.002,320.002,280.002,320.001,557.0076,400
2021-11-222,300.002,300.002,280.002,290.001,536.8764,500
2021-11-192,260.002,290.002,250.002,270.001,523.4497,300
2021-11-182,260.002,290.002,260.002,260.001,516.7368,800
2021-11-172,260.002,270.002,260.002,260.001,516.73107,200
2021-11-162,240.002,300.002,240.002,270.001,523.44109,100
2021-11-152,290.002,290.002,240.002,240.001,503.31219,400
2021-11-122,300.002,300.002,240.002,270.001,523.44181,500
← NewerPage 20 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.