Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-055,100.005,125.004,990.005,050.004,730.44856,000
2025-11-045,075.005,175.005,025.005,075.004,753.861,166,900
2025-11-035,000.005,075.004,970.005,025.004,707.021,314,400
2025-10-315,225.005,375.005,025.005,025.004,707.021,565,300
2025-10-305,075.005,200.004,970.005,125.004,800.702,222,300
2025-10-295,100.005,225.005,025.005,075.004,753.861,790,900
2025-10-285,100.005,250.005,025.005,100.004,777.281,779,000
2025-10-275,250.005,275.004,920.005,100.004,777.283,178,100
2025-10-245,375.005,400.005,150.005,200.004,870.954,560,500
2025-10-235,625.005,625.005,325.005,375.005,034.883,059,100
2025-10-225,600.005,750.005,525.005,550.005,198.803,194,000
2025-10-215,625.005,775.005,400.005,575.005,222.222,200,600
2025-10-205,125.005,775.005,125.005,600.005,245.645,679,200
2025-10-175,225.005,275.005,025.005,125.004,800.701,732,800
2025-10-164,980.005,200.004,890.005,175.004,847.533,712,100
2025-10-154,840.005,000.004,840.004,950.004,636.771,510,200
2025-10-144,820.004,890.004,750.004,830.004,524.361,325,000
2025-10-134,720.004,980.004,710.004,800.004,496.261,236,400
2025-10-104,880.004,880.004,690.004,740.004,440.061,766,400
2025-10-094,910.004,980.004,850.004,880.004,571.202,599,100
2025-10-085,000.005,300.004,930.004,930.004,618.042,376,000
2025-10-074,890.004,970.004,850.004,950.004,636.772,872,800
2025-10-065,100.005,150.004,860.004,890.004,580.573,370,300
2025-10-034,750.005,175.004,730.005,075.004,753.862,765,800
2025-10-024,750.004,820.004,580.004,710.004,411.963,961,900
2025-10-014,860.004,880.004,730.004,750.004,449.432,640,700
2025-09-305,075.005,125.004,770.004,860.004,552.473,768,500
2025-09-295,225.005,325.005,000.005,075.004,753.862,193,300
2025-09-265,375.005,450.005,000.005,200.004,870.954,599,000
2025-09-254,750.005,500.004,680.005,325.004,988.049,590,800
2025-09-244,710.004,770.004,620.004,740.004,440.062,576,000
2025-09-234,680.004,700.004,600.004,700.004,402.592,116,400
2025-09-224,800.004,800.004,630.004,680.004,383.861,551,400
2025-09-194,790.004,870.004,650.004,710.004,411.961,431,200
2025-09-184,650.004,850.004,620.004,780.004,477.532,307,000
2025-09-174,590.004,720.004,570.004,640.004,346.392,383,200
2025-09-164,610.004,630.004,550.004,580.004,290.181,067,300
2025-09-154,700.004,700.004,510.004,610.004,318.291,586,800
2025-09-124,600.004,780.004,560.004,710.004,411.962,353,100
2025-09-115,400.005,400.004,430.004,560.004,271.456,661,300
2025-09-104,540.004,680.004,200.004,340.004,065.372,855,200
2025-09-094,300.004,620.004,230.004,520.004,233.982,119,600
2025-09-084,360.004,380.004,330.004,350.004,074.741,599,400
2025-09-054,350.004,350.004,350.004,350.004,074.740
2025-09-044,390.004,440.004,340.004,350.004,074.74717,200
2025-09-034,350.004,450.004,280.004,390.004,112.211,847,000
2025-09-024,350.004,390.004,250.004,270.003,999.803,220,900
2025-09-014,440.004,440.004,220.004,300.004,027.903,998,700
2025-08-294,320.004,650.003,940.004,510.004,224.615,052,600
2025-08-284,600.004,600.004,200.004,330.004,056.006,938,800
2025-08-274,710.004,730.004,510.004,600.004,308.924,749,100
2025-08-264,680.004,800.004,650.004,700.004,402.594,533,300
2025-08-254,800.004,870.004,650.004,680.004,383.865,186,500
2025-08-224,840.004,970.004,700.004,780.004,477.539,629,400
2025-08-214,500.004,970.004,230.004,840.004,533.7312,268,900
2025-08-204,090.004,500.004,040.004,500.004,215.2515,141,700
2025-08-193,660.004,300.003,650.004,000.003,746.8928,805,700
2025-08-183,610.003,610.003,610.003,610.003,381.560
2025-08-153,490.003,770.003,490.003,610.003,381.5613,992,900
2025-08-143,100.003,700.003,090.003,440.003,222.3222,449,700
← NewerPage 5 of 21 · 1,218 trading daysOlder →

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.