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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-143,100.003,700.003,090.003,440.003,222.3222,449,700
2025-08-132,990.003,150.002,960.002,960.002,772.704,141,500
2025-08-122,960.003,050.002,960.002,960.002,772.703,375,700
2025-08-112,890.003,010.002,890.002,960.002,772.702,736,700
2025-08-082,970.002,970.002,880.002,890.002,707.122,948,800
2025-08-072,980.003,000.002,940.002,970.002,782.06413,600
2025-08-062,990.003,010.002,970.002,980.002,791.43526,200
2025-08-053,010.003,030.002,960.002,990.002,800.80627,900
2025-08-043,070.003,070.003,010.003,010.002,819.53798,600
2025-08-013,000.003,070.002,930.003,060.002,866.371,294,500
2025-07-313,010.003,050.002,980.003,000.002,810.162,125,400
2025-07-302,930.003,050.002,930.003,000.002,810.165,801,600
2025-07-292,910.002,960.002,910.002,920.002,735.231,427,400
2025-07-282,820.002,940.002,800.002,900.002,716.491,564,200
2025-07-252,800.002,850.002,770.002,840.002,660.291,031,200
2025-07-242,780.002,810.002,760.002,800.002,622.82893,600
2025-07-232,770.002,800.002,770.002,780.002,604.09991,300
2025-07-222,790.002,800.002,760.002,770.002,594.72486,300
2025-07-212,800.002,810.002,750.002,780.002,604.09828,800
2025-07-182,700.002,750.002,700.002,750.002,575.98784,500
2025-07-172,670.002,780.002,670.002,690.002,519.78597,800
2025-07-162,670.002,780.002,600.002,670.002,501.051,288,400
2025-07-152,610.002,650.002,550.002,590.002,426.11300,300
2025-07-142,660.002,680.002,600.002,600.002,435.48487,700
2025-07-112,620.002,700.002,610.002,650.002,482.31944,800
2025-07-102,610.002,630.002,580.002,610.002,444.84566,700
2025-07-092,500.002,630.002,500.002,580.002,416.741,414,600
2025-07-082,430.002,500.002,410.002,480.002,323.07357,400
2025-07-072,420.002,430.002,400.002,430.002,276.23169,000
2025-07-042,420.002,420.002,390.002,420.002,266.87175,900
2025-07-032,430.002,430.002,400.002,420.002,266.87163,300
2025-07-022,430.002,450.002,410.002,420.002,266.8777,600
2025-07-012,450.002,470.002,410.002,420.002,266.87149,800
2025-06-302,420.002,450.002,390.002,450.002,294.97122,200
2025-06-262,420.002,420.002,390.002,410.002,257.5064,200
2025-06-252,410.002,450.002,390.002,400.002,248.13150,300
2025-06-242,380.002,430.002,350.002,410.002,257.50428,900
2025-06-232,410.002,410.002,350.002,380.002,229.40424,000
2025-06-202,460.002,470.002,410.002,420.002,266.87383,600
2025-06-192,550.002,560.002,450.002,460.002,304.33710,200
2025-06-182,500.002,580.002,500.002,540.002,379.271,544,000
2025-06-172,450.002,500.002,430.002,500.002,341.80343,100
2025-06-162,470.002,470.002,420.002,450.002,294.97249,100
2025-06-132,510.002,520.002,450.002,490.002,332.44263,900
2025-06-122,520.002,530.002,510.002,510.002,351.17373,100
2025-06-112,550.002,580.002,510.002,520.002,360.54549,200
2025-06-102,500.002,550.002,490.002,550.002,388.64965,400
2025-06-052,460.002,510.002,460.002,500.002,341.80864,200
2025-06-042,400.002,490.002,390.002,450.002,294.97769,000
2025-06-032,370.002,400.002,350.002,390.002,238.76526,500
2025-06-022,400.002,400.002,360.002,370.002,220.03367,300
2025-05-282,360.002,390.002,310.002,360.002,210.66651,000
2025-05-272,380.002,390.002,330.002,360.002,210.66839,000
2025-05-262,510.002,510.002,340.002,380.002,229.402,273,200
2025-05-232,500.002,520.002,500.002,510.002,351.17632,000
2025-05-222,560.002,590.002,500.002,560.002,398.012,793,200
2025-05-213,000.003,050.002,890.002,900.002,407.379,971,700
2025-05-203,060.003,090.002,980.002,990.002,482.095,206,400
2025-05-193,120.003,150.003,030.003,030.002,515.296,345,000
2025-05-163,180.003,240.003,060.003,100.002,573.403,029,900
← NewerPage 6 of 21 · 1,219 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.