Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,800.00 | 7,825.00 | 7,775.00 | 7,800.00 | 7,306.43 | 4,525,100 |
| 2026-01-27 | 7,825.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,329.84 | 3,450,300 |
| 2026-01-26 | 7,800.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,306.43 | 8,489,100 |
| 2026-01-23 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,306.43 | 710,200 |
| 2026-01-22 | 7,775.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,283.01 | 3,355,800 |
| 2026-01-21 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 7,306.43 | 10,013,700 |
| 2026-01-20 | 7,625.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,212.75 | 1,306,400 |
| 2026-01-19 | 7,650.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,142.50 | 686,200 |
| 2026-01-16 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,142.50 | 0 |
| 2026-01-15 | 7,650.00 | 7,650.00 | 7,625.00 | 7,625.00 | 7,142.50 | 566,500 |
| 2026-01-14 | 7,675.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,142.50 | 2,167,300 |
| 2026-01-13 | 7,725.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,236.17 | 1,371,400 |
| 2026-01-12 | 7,600.00 | 7,750.00 | 7,600.00 | 7,725.00 | 7,236.17 | 3,349,700 |
| 2026-01-09 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,119.08 | 747,000 |
| 2026-01-08 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,142.50 | 258,600 |
| 2026-01-07 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,165.92 | 1,085,700 |
| 2026-01-06 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,119.08 | 782,100 |
| 2026-01-05 | 7,675.00 | 7,675.00 | 7,550.00 | 7,600.00 | 7,119.08 | 982,100 |
| 2026-01-02 | 7,575.00 | 7,675.00 | 7,525.00 | 7,675.00 | 7,189.34 | 1,833,100 |
| 2026-01-01 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,095.66 | 0 |
| 2025-12-31 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,095.66 | 0 |
| 2025-12-30 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,095.66 | 793,700 |
| 2025-12-29 | 7,550.00 | 7,600.00 | 7,525.00 | 7,550.00 | 7,072.25 | 491,800 |
| 2025-12-26 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,072.25 | 0 |
| 2025-12-25 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,072.25 | 0 |
| 2025-12-24 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,072.25 | 706,200 |
| 2025-12-23 | 7,575.00 | 7,575.00 | 7,525.00 | 7,525.00 | 7,048.83 | 1,779,800 |
| 2025-12-22 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,095.66 | 1,641,800 |
| 2025-12-19 | 7,600.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,095.66 | 286,100 |
| 2025-12-18 | 7,525.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,095.66 | 682,500 |
| 2025-12-17 | 7,525.00 | 7,550.00 | 7,525.00 | 7,525.00 | 7,048.83 | 806,100 |
| 2025-12-16 | 7,525.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,072.25 | 648,400 |
| 2025-12-15 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,048.83 | 1,333,900 |
| 2025-12-12 | 7,525.00 | 7,525.00 | 7,500.00 | 7,500.00 | 7,025.41 | 2,766,000 |
| 2025-12-11 | 7,500.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,025.41 | 4,516,700 |
| 2025-12-10 | 7,525.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,025.41 | 1,689,700 |
| 2025-12-09 | 7,550.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,048.83 | 1,447,300 |
| 2025-12-08 | 7,575.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,072.25 | 1,581,300 |
| 2025-12-05 | 7,550.00 | 7,575.00 | 7,500.00 | 7,575.00 | 7,095.66 | 1,378,800 |
| 2025-12-04 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,072.25 | 2,835,700 |
| 2025-12-03 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 6,955.16 | 1,576,500 |
| 2025-12-02 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 6,955.16 | 2,918,800 |
| 2025-12-01 | 7,500.00 | 7,500.00 | 7,400.00 | 7,425.00 | 6,955.16 | 3,376,300 |
| 2025-11-28 | 7,450.00 | 7,475.00 | 7,375.00 | 7,450.00 | 6,978.57 | 3,179,500 |
| 2025-11-27 | 7,325.00 | 7,475.00 | 7,325.00 | 7,400.00 | 6,931.74 | 4,786,100 |
| 2025-11-26 | 7,325.00 | 7,375.00 | 7,325.00 | 7,350.00 | 6,884.90 | 2,364,400 |
| 2025-11-25 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 6,861.48 | 4,448,600 |
| 2025-11-24 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 6,861.48 | 7,764,900 |
| 2025-11-21 | 7,500.00 | 7,500.00 | 7,325.00 | 7,350.00 | 6,884.90 | 8,053,700 |
| 2025-11-20 | 7,800.00 | 7,800.00 | 7,325.00 | 7,350.00 | 6,884.90 | 40,705,400 |
| 2025-11-19 | 6,200.00 | 7,225.00 | 6,200.00 | 7,225.00 | 6,767.81 | 26,089,500 |
| 2025-11-18 | 5,850.00 | 6,025.00 | 5,750.00 | 6,025.00 | 5,643.75 | 2,851,900 |
| 2025-11-17 | 5,800.00 | 5,900.00 | 5,725.00 | 5,850.00 | 5,479.82 | 2,214,400 |
| 2025-11-14 | 5,925.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,432.98 | 2,299,400 |
| 2025-11-13 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,550.07 | 1,428,600 |
| 2025-11-12 | 5,850.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,456.40 | 1,378,300 |
| 2025-11-11 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,479.82 | 1,557,800 |
| 2025-11-10 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 5,573.49 | 12,578,400 |
| 2025-11-07 | 5,200.00 | 5,450.00 | 5,100.00 | 5,350.00 | 5,011.46 | 2,399,700 |
| 2025-11-06 | 5,050.00 | 5,225.00 | 4,990.00 | 5,175.00 | 4,847.53 | 1,470,900 |
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.