Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,750.003,750.003,490.003,490.003,490.00304,100
2026-10-164,000.004,000.003,720.003,750.003,750.00151,600
2026-10-154,220.004,300.004,130.004,140.004,140.0014,500
2026-10-144,190.004,190.004,130.004,140.004,140.002,200
2026-10-134,200.004,200.004,130.004,130.004,130.0012,300
2026-10-124,320.004,510.004,250.004,250.004,250.0010,600
2026-10-094,250.004,340.004,250.004,310.004,310.001,600
2026-10-084,330.004,480.004,250.004,260.004,260.009,400
2026-10-074,450.004,450.004,330.004,390.004,390.005,800
2026-10-064,210.004,650.004,210.004,400.004,400.0029,300
2026-10-054,290.004,380.004,180.004,210.004,210.008,800
2026-10-024,420.004,420.004,300.004,300.004,300.005,700
2026-10-014,470.004,470.004,280.004,450.004,450.004,700
2026-09-304,290.004,490.004,290.004,470.004,470.0012,500
2026-09-294,200.004,300.004,050.004,290.004,290.0022,900
2026-09-284,330.004,330.004,200.004,210.004,210.008,000
2026-09-254,470.004,470.004,210.004,420.004,420.0018,900
2026-09-244,540.004,590.004,540.004,570.004,570.001,100
2026-09-234,570.004,570.004,100.004,540.004,540.0013,000
2026-09-224,580.004,590.004,320.004,570.004,570.0025,300
2026-09-214,530.004,620.004,510.004,580.004,580.009,700
Page 1 of 1 · 21 trading days

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.