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
2025-05-152,670.003,240.002,610.003,100.002,573.401,755,100
2025-05-142,600.002,740.002,600.002,630.002,183.24245,400
2025-05-092,400.002,750.002,400.002,560.002,125.13878,000
2025-05-082,370.002,400.002,370.002,400.001,992.3183,400
2025-05-072,380.002,400.002,360.002,370.001,967.4193,400
2025-05-062,370.002,380.002,360.002,370.001,967.41101,400
2025-05-052,350.002,370.002,340.002,350.001,950.8024,600
2025-05-022,340.002,350.002,330.002,330.001,934.2072,600
2025-04-302,330.002,340.002,300.002,330.001,934.2052,000
2025-04-292,320.002,330.002,300.002,330.001,934.20115,700
2025-04-282,320.002,330.002,300.002,310.001,917.6085,700
2025-04-252,310.002,350.002,300.002,310.001,917.60126,600
2025-04-242,310.002,320.002,310.002,310.001,917.6030,700
2025-04-232,330.002,330.002,300.002,310.001,917.6020,700
2025-04-222,320.002,330.002,290.002,330.001,934.2013,200
2025-04-212,320.002,320.002,280.002,310.001,917.6010,600
2025-04-172,290.002,300.002,290.002,290.001,901.0011,300
2025-04-162,310.002,310.002,280.002,310.001,917.6037,300
2025-04-152,310.002,310.002,290.002,310.001,917.6058,600
2025-04-142,300.002,310.002,290.002,310.001,917.6077,800
2025-04-112,300.002,320.002,280.002,300.001,909.3075,400
2025-04-102,230.002,310.002,230.002,300.001,909.30166,300
2025-04-092,170.002,220.002,170.002,210.001,834.5892,000
2025-04-082,180.002,200.002,050.002,180.001,809.68143,700
2025-03-272,220.002,220.002,210.002,220.001,842.8916,100
2025-03-262,220.002,230.002,200.002,230.001,851.1975,500
2025-03-252,220.002,230.002,200.002,220.001,842.8978,400
2025-03-242,200.002,240.002,190.002,200.001,826.28105,200
2025-03-212,190.002,250.002,170.002,200.001,826.2879,300
2025-03-202,200.002,200.002,160.002,190.001,817.9832,500
2025-03-192,200.002,210.002,100.002,200.001,826.2857,000
2025-03-182,210.002,210.002,100.002,200.001,826.2874,900
2025-03-172,180.002,210.002,170.002,210.001,834.58131,400
2025-03-142,170.002,190.002,110.002,180.001,809.68229,600
2025-03-132,150.002,170.002,140.002,170.001,801.3874,000
2025-03-122,120.002,150.002,120.002,150.001,784.78277,900
2025-03-112,130.002,130.002,130.002,130.001,768.1711,800
2025-03-102,160.002,160.002,010.002,130.001,768.1724,600
2025-03-072,120.002,130.002,100.002,130.001,768.1720,400
2025-03-062,130.002,130.002,120.002,120.001,759.8722,600
2025-03-052,110.002,140.002,110.002,140.001,776.4854,500
2025-03-042,150.002,160.002,110.002,110.001,751.57350,700
2025-03-032,140.002,150.002,110.002,150.001,784.78143,600
2025-02-282,130.002,150.002,100.002,140.001,776.48299,500
2025-02-272,140.002,150.002,120.002,120.001,759.87216,000
2025-02-262,140.002,160.002,110.002,150.001,784.78303,000
2025-02-252,090.002,160.002,090.002,140.001,776.4860,500
2025-02-242,150.002,200.002,120.002,140.001,776.48113,400
2025-02-212,140.002,150.002,110.002,150.001,784.7869,200
2025-02-202,130.002,150.002,120.002,140.001,776.4868,000
2025-02-192,150.002,150.002,140.002,150.001,784.7830,700
2025-02-182,150.002,150.002,120.002,140.001,776.4841,400
2025-02-172,150.002,150.002,140.002,150.001,784.7819,700
2025-02-142,120.002,150.002,120.002,150.001,784.78109,200
2025-02-132,140.002,150.002,120.002,120.001,759.8751,600
2025-02-122,100.002,150.002,100.002,140.001,776.4878,000
2025-02-112,090.002,150.002,090.002,150.001,784.78100,800
2025-02-102,140.002,150.002,140.002,150.001,784.7828,400
2025-02-072,130.002,150.002,130.002,150.001,784.7820,000
2025-02-062,160.002,160.002,100.002,160.001,793.0876,700
← NewerPage 7 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.