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 |
← NewerPage 3 of 3 · 131 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.