Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 2,300.00 | 2,300.00 | 2,240.00 | 2,270.00 | 1,523.44 | 181,500 |
| 2021-11-11 | 2,290.00 | 2,300.00 | 2,270.00 | 2,290.00 | 1,536.87 | 191,900 |
| 2021-11-10 | 2,310.00 | 2,310.00 | 2,260.00 | 2,290.00 | 1,536.87 | 221,800 |
| 2021-11-09 | 2,260.00 | 2,340.00 | 2,250.00 | 2,300.00 | 1,543.58 | 128,400 |
| 2021-11-08 | 2,240.00 | 2,260.00 | 2,230.00 | 2,260.00 | 1,516.73 | 111,600 |
| 2021-11-05 | 2,290.00 | 2,300.00 | 2,220.00 | 2,240.00 | 1,503.31 | 92,500 |
| 2021-11-04 | 2,240.00 | 2,310.00 | 2,240.00 | 2,290.00 | 1,536.87 | 143,700 |
| 2021-11-03 | 2,270.00 | 2,290.00 | 2,220.00 | 2,240.00 | 1,503.31 | 109,200 |
| 2021-11-02 | 2,260.00 | 2,290.00 | 2,240.00 | 2,260.00 | 1,516.73 | 264,900 |
| 2021-11-01 | 2,220.00 | 2,260.00 | 2,220.00 | 2,230.00 | 1,496.60 | 281,200 |
| 2021-10-29 | 2,230.00 | 2,230.00 | 2,170.00 | 2,230.00 | 1,496.60 | 327,500 |
| 2021-10-28 | 2,300.00 | 2,300.00 | 2,190.00 | 2,230.00 | 1,496.60 | 944,900 |
| 2021-10-27 | 2,390.00 | 2,440.00 | 2,270.00 | 2,270.00 | 1,523.44 | 545,200 |
| 2021-10-26 | 2,340.00 | 2,400.00 | 2,340.00 | 2,390.00 | 1,603.98 | 189,600 |
| 2021-10-25 | 2,410.00 | 2,410.00 | 2,330.00 | 2,330.00 | 1,563.71 | 281,200 |
| 2021-10-22 | 2,440.00 | 2,440.00 | 2,300.00 | 2,410.00 | 1,617.40 | 405,900 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 193.0000 IDR |
| 2025-05-22 | 330.0000 IDR |
| 2024-06-05 | 121.0000 IDR |
| 2023-06-20 | 198.0000 IDR |
| 2022-06-08 | 135.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.