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%WTI99.51▲ 2.43%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,290.002,300.002,270.002,290.001,536.87191,900
2021-11-102,310.002,310.002,260.002,290.001,536.87221,800
2021-11-092,260.002,340.002,250.002,300.001,543.58128,400
2021-11-082,240.002,260.002,230.002,260.001,516.73111,600
2021-11-052,290.002,300.002,220.002,240.001,503.3192,500
2021-11-042,240.002,310.002,240.002,290.001,536.87143,700
2021-11-032,270.002,290.002,220.002,240.001,503.31109,200
2021-11-022,260.002,290.002,240.002,260.001,516.73264,900
2021-11-012,220.002,260.002,220.002,230.001,496.60281,200
2021-10-292,230.002,230.002,170.002,230.001,496.60327,500
2021-10-282,300.002,300.002,190.002,230.001,496.60944,900
2021-10-272,390.002,440.002,270.002,270.001,523.44545,200
2021-10-262,340.002,400.002,340.002,390.001,603.98189,600
2021-10-252,410.002,410.002,330.002,330.001,563.71281,200
2021-10-222,440.002,440.002,300.002,410.001,617.40405,900
2021-10-212,600.002,600.002,430.002,440.001,637.53587,400
2021-10-192,320.002,770.002,310.002,550.001,711.361,923,500
2021-10-182,000.002,400.002,000.002,310.001,550.291,472,000
2021-10-151,960.002,000.001,960.002,000.001,342.243,062,400
2021-10-141,955.001,965.001,950.001,960.001,315.4090,500
← NewerPage 21 of 21 · 1,220 trading days

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.