Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2,030.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,743.27 | 19,700 |
| 2024-10-31 | 2,120.00 | 2,120.00 | 2,030.00 | 2,040.00 | 1,693.46 | 67,100 |
| 2024-10-30 | 2,090.00 | 2,110.00 | 2,070.00 | 2,080.00 | 1,726.67 | 23,400 |
| 2024-10-29 | 2,140.00 | 2,150.00 | 2,090.00 | 2,090.00 | 1,734.97 | 132,700 |
| 2024-10-28 | 2,150.00 | 2,200.00 | 2,080.00 | 2,150.00 | 1,784.78 | 136,100 |
| 2024-10-25 | 2,100.00 | 2,170.00 | 2,100.00 | 2,150.00 | 1,784.78 | 86,000 |
| 2024-10-24 | 2,090.00 | 2,200.00 | 2,090.00 | 2,140.00 | 1,776.48 | 147,600 |
| 2024-10-23 | 2,050.00 | 2,110.00 | 2,050.00 | 2,080.00 | 1,726.67 | 83,600 |
| 2024-10-22 | 2,060.00 | 2,070.00 | 2,050.00 | 2,050.00 | 1,701.76 | 31,900 |
| 2024-10-21 | 2,070.00 | 2,070.00 | 2,040.00 | 2,070.00 | 1,718.37 | 23,700 |
| 2024-10-18 | 2,070.00 | 2,070.00 | 2,040.00 | 2,070.00 | 1,718.37 | 11,900 |
| 2024-10-17 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 1,718.37 | 5,800 |
| 2024-10-16 | 2,060.00 | 2,080.00 | 2,060.00 | 2,070.00 | 1,718.37 | 29,000 |
| 2024-10-15 | 2,060.00 | 2,070.00 | 2,040.00 | 2,060.00 | 1,710.07 | 61,700 |
| 2024-10-14 | 2,040.00 | 2,060.00 | 2,040.00 | 2,060.00 | 1,710.07 | 30,200 |
| 2024-10-11 | 2,030.00 | 2,080.00 | 2,030.00 | 2,050.00 | 1,701.76 | 24,700 |
| 2024-10-10 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 1,693.46 | 4,000 |
| 2024-10-09 | 2,050.00 | 2,060.00 | 2,040.00 | 2,050.00 | 1,701.76 | 13,400 |
| 2024-10-08 | 2,030.00 | 2,060.00 | 2,020.00 | 2,060.00 | 1,710.07 | 46,200 |
| 2024-10-07 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,693.46 | 53,700 |
| 2024-10-04 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 1,693.46 | 39,700 |
| 2024-10-03 | 1,990.00 | 2,030.00 | 1,990.00 | 2,030.00 | 1,685.16 | 29,700 |
| 2024-10-02 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 1,685.16 | 48,100 |
| 2024-10-01 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 1,693.46 | 15,900 |
| 2024-09-30 | 2,050.00 | 2,050.00 | 1,985.00 | 2,040.00 | 1,693.46 | 40,800 |
| 2024-09-27 | 2,030.00 | 2,040.00 | 2,020.00 | 2,040.00 | 1,693.46 | 51,600 |
| 2024-09-26 | 2,030.00 | 2,040.00 | 1,990.00 | 2,040.00 | 1,693.46 | 42,700 |
| 2024-09-25 | 2,010.00 | 2,030.00 | 1,995.00 | 2,030.00 | 1,685.16 | 147,300 |
| 2024-09-24 | 2,020.00 | 2,030.00 | 1,965.00 | 2,020.00 | 1,676.86 | 164,300 |
| 2024-09-23 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,668.56 | 158,400 |
| 2024-09-20 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,693.46 | 23,900 |
| 2024-09-19 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,693.46 | 18,100 |
| 2024-09-18 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,701.76 | 75,100 |
| 2024-09-17 | 2,040.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,701.76 | 38,900 |
| 2024-09-13 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,693.46 | 30,700 |
| 2024-09-12 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 1,693.46 | 36,800 |
| 2024-09-11 | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 1,693.46 | 54,000 |
| 2024-09-10 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,693.46 | 36,200 |
| 2024-09-09 | 2,030.00 | 2,040.00 | 1,985.00 | 2,040.00 | 1,693.46 | 111,400 |
| 2024-09-06 | 2,020.00 | 2,080.00 | 2,000.00 | 2,020.00 | 1,676.86 | 245,200 |
| 2024-09-05 | 2,030.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,676.86 | 263,700 |
| 2024-09-04 | 1,990.00 | 2,030.00 | 1,985.00 | 2,030.00 | 1,685.16 | 150,300 |
| 2024-09-03 | 1,995.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,651.96 | 4,800 |
| 2024-09-02 | 1,990.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,656.11 | 30,000 |
| 2024-08-30 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,651.96 | 7,100 |
| 2024-08-29 | 1,995.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,656.11 | 41,300 |
| 2024-08-28 | 1,990.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,656.11 | 34,500 |
| 2024-08-27 | 1,985.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,651.96 | 3,100 |
| 2024-08-26 | 1,990.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,647.81 | 21,700 |
| 2024-08-23 | 1,985.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,651.96 | 70,400 |
| 2024-08-22 | 1,965.00 | 1,995.00 | 1,965.00 | 1,990.00 | 1,651.96 | 2,600 |
| 2024-08-21 | 1,975.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,639.50 | 59,000 |
| 2024-08-20 | 1,960.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,639.50 | 27,200 |
| 2024-08-19 | 1,960.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,627.05 | 66,700 |
| 2024-08-16 | 1,975.00 | 1,975.00 | 1,965.00 | 1,965.00 | 1,631.20 | 20,000 |
| 2024-08-15 | 1,955.00 | 1,995.00 | 1,955.00 | 1,975.00 | 1,639.50 | 19,400 |
| 2024-08-14 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,660.26 | 22,100 |
| 2024-08-13 | 1,985.00 | 1,995.00 | 1,955.00 | 1,995.00 | 1,656.11 | 82,400 |
| 2024-08-12 | 1,980.00 | 1,990.00 | 1,945.00 | 1,985.00 | 1,647.81 | 58,300 |
| 2024-08-09 | 1,975.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,643.66 | 50,100 |
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.