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
2025-02-052,160.002,160.002,140.002,160.001,793.0828,700
2025-02-042,110.002,160.002,110.002,160.001,793.0837,900
2025-02-032,160.002,160.002,140.002,160.001,793.0867,900
2025-01-312,140.002,160.002,140.002,160.001,793.0874,900
2025-01-302,050.002,140.002,050.002,140.001,776.486,900
2025-01-242,140.002,150.002,120.002,120.001,759.8761,500
2025-01-232,130.002,140.002,130.002,130.001,768.179,400
2025-01-222,140.002,140.002,130.002,140.001,776.4815,900
2025-01-212,130.002,140.002,130.002,140.001,776.4810,300
2025-01-202,150.002,150.002,100.002,140.001,776.4854,700
2025-01-172,140.002,150.002,130.002,140.001,776.4871,900
2025-01-162,140.002,150.002,130.002,150.001,784.7844,200
2025-01-152,090.002,140.002,090.002,140.001,776.4842,100
2025-01-142,060.002,150.002,050.002,140.001,776.4891,700
2025-01-132,140.002,150.002,130.002,140.001,776.4811,000
2025-01-102,130.002,150.002,130.002,140.001,776.4836,300
2025-01-092,140.002,150.002,130.002,140.001,776.4828,500
2025-01-082,150.002,150.002,130.002,150.001,784.7855,400
2025-01-072,050.002,150.002,050.002,150.001,784.7853,200
2025-01-062,130.002,180.002,120.002,130.001,768.17220,200
2025-01-032,110.002,140.002,080.002,130.001,768.1770,100
2025-01-022,090.002,120.002,090.002,110.001,751.5713,500
2024-12-302,100.002,140.002,090.002,140.001,776.48102,700
2024-12-272,100.002,110.002,070.002,110.001,751.57102,300
2024-12-242,080.002,100.002,060.002,090.001,734.97144,200
2024-12-232,030.002,100.002,030.002,100.001,743.27141,100
2024-12-202,030.002,070.002,000.002,070.001,718.3798,500
2024-12-192,060.002,080.002,000.002,070.001,718.3743,900
2024-12-182,060.002,070.002,000.002,060.001,710.0764,800
2024-12-172,070.002,070.002,000.002,070.001,718.3756,800
2024-12-162,010.002,050.002,010.002,050.001,701.76215,900
2024-12-132,060.002,060.002,020.002,060.001,710.074,800
2024-12-122,010.002,060.002,010.002,060.001,710.0710,700
2024-12-112,050.002,050.002,000.002,030.001,685.16157,700
2024-12-102,100.002,100.002,070.002,070.001,718.371,600
2024-12-092,000.002,050.002,000.002,050.001,701.7652,000
2024-12-062,050.002,050.002,040.002,040.001,693.465,800
2024-12-052,040.002,050.002,040.002,050.001,701.7612,000
2024-12-041,990.002,050.001,990.002,040.001,693.461,300
2024-12-032,050.002,050.002,050.002,050.001,701.7614,500
2024-12-022,030.002,050.001,985.002,050.001,701.7639,200
2024-11-292,040.002,070.002,030.002,030.001,685.1659,300
2024-11-282,030.002,050.002,010.002,050.001,701.7644,000
2024-11-262,020.002,040.001,985.002,040.001,693.46121,200
2024-11-252,020.002,030.002,000.002,020.001,676.8652,200
2024-11-222,030.002,030.002,020.002,020.001,676.867,800
2024-11-212,010.002,030.002,010.002,030.001,685.168,200
2024-11-202,030.002,030.002,000.002,020.001,676.862,300
2024-11-192,030.002,040.002,000.002,030.001,685.1610,100
2024-11-182,040.002,040.002,020.002,030.001,685.1617,100
2024-11-152,010.002,050.002,000.002,050.001,701.76114,000
2024-11-142,040.002,070.002,040.002,040.001,693.4633,400
2024-11-132,040.002,040.002,030.002,030.001,685.1617,500
2024-11-122,010.002,070.002,010.002,040.001,693.46106,400
2024-11-112,050.002,090.002,040.002,060.001,710.0763,800
2024-11-082,020.002,100.002,000.002,040.001,693.4672,300
2024-11-072,050.002,060.002,000.002,020.001,676.8659,900
2024-11-062,060.002,100.002,030.002,070.001,718.3743,400
2024-11-052,070.002,100.001,985.002,070.001,718.3710,700
2024-11-042,100.002,100.002,070.002,070.001,718.3718,800
← NewerPage 8 of 21 · 1,215 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.