Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4,480.00 | 4,500.00 | 4,120.00 | 4,240.00 | 3,971.70 | 271,700 |
| 2026-05-01 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,215.25 | 0 |
| 2026-04-30 | 4,880.00 | 4,880.00 | 4,500.00 | 4,500.00 | 4,215.25 | 200,000 |
| 2026-04-29 | 5,000.00 | 5,025.00 | 4,930.00 | 4,970.00 | 4,655.50 | 161,500 |
| 2026-04-28 | 5,175.00 | 5,175.00 | 5,050.00 | 5,050.00 | 4,730.44 | 49,900 |
| 2026-04-27 | 5,000.00 | 5,175.00 | 4,910.00 | 5,175.00 | 4,847.53 | 117,700 |
| 2026-04-24 | 5,500.00 | 5,500.00 | 5,125.00 | 5,175.00 | 4,847.53 | 206,500 |
| 2026-04-23 | 5,050.00 | 5,500.00 | 5,050.00 | 5,475.00 | 5,128.55 | 304,900 |
| 2026-04-22 | 5,050.00 | 5,275.00 | 5,025.00 | 5,025.00 | 4,707.02 | 215,500 |
| 2026-04-21 | 4,940.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,683.61 | 164,100 |
| 2026-04-20 | 4,900.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,599.30 | 115,200 |
| 2026-04-17 | 4,890.00 | 4,900.00 | 4,880.00 | 4,890.00 | 4,580.57 | 68,100 |
| 2026-04-16 | 4,910.00 | 4,910.00 | 4,880.00 | 4,890.00 | 4,580.57 | 74,400 |
| 2026-04-15 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,589.93 | 115,600 |
| 2026-04-14 | 4,890.00 | 4,990.00 | 4,890.00 | 4,900.00 | 4,589.93 | 80,100 |
| 2026-04-13 | 4,900.00 | 5,000.00 | 4,800.00 | 4,880.00 | 4,571.20 | 91,900 |
| 2026-04-10 | 4,960.00 | 4,960.00 | 4,860.00 | 4,880.00 | 4,571.20 | 90,300 |
| 2026-04-09 | 5,200.00 | 5,200.00 | 4,800.00 | 4,970.00 | 4,655.50 | 81,300 |
| 2026-04-08 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,674.24 | 86,200 |
| 2026-04-07 | 5,025.00 | 5,075.00 | 4,990.00 | 5,050.00 | 4,730.44 | 44,700 |
| 2026-04-06 | 5,350.00 | 5,500.00 | 5,025.00 | 5,025.00 | 4,707.02 | 56,100 |
| 2026-04-02 | 5,550.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,011.46 | 88,300 |
| 2026-04-01 | 5,775.00 | 5,775.00 | 5,475.00 | 5,550.00 | 5,198.80 | 500,400 |
| 2026-03-31 | 6,000.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,432.98 | 48,800 |
| 2026-03-30 | 6,100.00 | 6,100.00 | 5,000.00 | 5,825.00 | 5,456.40 | 83,300 |
| 2026-03-27 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,503.24 | 15,000 |
| 2026-03-26 | 6,100.00 | 6,100.00 | 5,875.00 | 5,950.00 | 5,573.49 | 80,200 |
| 2026-03-25 | 5,750.00 | 6,100.00 | 5,550.00 | 6,025.00 | 5,643.75 | 68,700 |
| 2026-03-17 | 6,000.00 | 6,000.00 | 5,675.00 | 5,750.00 | 5,386.15 | 68,500 |
| 2026-03-16 | 6,000.00 | 6,000.00 | 5,500.00 | 5,675.00 | 5,315.89 | 136,900 |
| 2026-03-13 | 6,200.00 | 6,200.00 | 5,950.00 | 6,025.00 | 5,643.75 | 64,100 |
| 2026-03-12 | 6,125.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,760.84 | 60,400 |
| 2026-03-11 | 6,500.00 | 6,725.00 | 6,000.00 | 6,125.00 | 5,737.42 | 143,700 |
| 2026-03-10 | 7,000.00 | 7,150.00 | 6,475.00 | 6,475.00 | 6,065.27 | 210,800 |
| 2026-03-09 | 6,725.00 | 7,300.00 | 6,675.00 | 7,000.00 | 6,557.05 | 661,600 |
| 2026-03-06 | 6,925.00 | 6,975.00 | 6,300.00 | 6,725.00 | 6,299.45 | 783,200 |
| 2026-03-05 | 6,900.00 | 7,075.00 | 6,525.00 | 6,925.00 | 6,486.80 | 527,800 |
| 2026-03-04 | 6,450.00 | 6,900.00 | 6,175.00 | 6,900.00 | 6,463.38 | 862,500 |
| 2026-03-03 | 6,100.00 | 6,900.00 | 5,825.00 | 6,400.00 | 5,995.02 | 955,900 |
| 2026-03-02 | 5,800.00 | 6,150.00 | 5,575.00 | 6,000.00 | 5,620.33 | 838,200 |
| 2026-02-27 | 5,975.00 | 6,050.00 | 5,700.00 | 6,000.00 | 5,620.33 | 249,900 |
| 2026-02-26 | 5,750.00 | 6,125.00 | 5,750.00 | 5,875.00 | 5,503.24 | 519,300 |
| 2026-02-25 | 5,525.00 | 5,825.00 | 5,350.00 | 5,750.00 | 5,386.15 | 401,800 |
| 2026-02-24 | 5,825.00 | 5,975.00 | 5,450.00 | 5,525.00 | 5,175.39 | 518,000 |
| 2026-02-23 | 6,000.00 | 6,150.00 | 5,425.00 | 5,825.00 | 5,456.40 | 676,100 |
| 2026-02-20 | 6,700.00 | 6,700.00 | 5,950.00 | 6,025.00 | 5,643.75 | 892,200 |
| 2026-02-19 | 7,100.00 | 7,125.00 | 6,500.00 | 6,700.00 | 6,276.03 | 966,800 |
| 2026-02-18 | 7,825.00 | 7,825.00 | 6,675.00 | 7,125.00 | 6,674.14 | 1,736,300 |
| 2026-02-13 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,353.26 | 768,400 |
| 2026-02-12 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,329.84 | 467,900 |
| 2026-02-11 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,329.84 | 649,500 |
| 2026-02-10 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,353.26 | 5,501,800 |
| 2026-02-09 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,329.84 | 719,500 |
| 2026-02-06 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,353.26 | 655,500 |
| 2026-02-05 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,353.26 | 1,313,300 |
| 2026-02-04 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,329.84 | 714,500 |
| 2026-02-03 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 7,329.84 | 1,488,200 |
| 2026-02-02 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,306.43 | 755,900 |
| 2026-01-30 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,306.43 | 1,525,000 |
| 2026-01-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,306.43 | 6,254,600 |
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.