Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 478.00 | 480.00 | 472.00 | 474.00 | 231.21 | 6,773,800 |
| 2021-11-15 | 478.00 | 484.00 | 468.00 | 478.00 | 233.16 | 9,688,600 |
| 2021-11-12 | 486.00 | 490.00 | 462.00 | 478.00 | 233.16 | 15,580,000 |
| 2021-11-11 | 476.00 | 492.00 | 474.00 | 486.00 | 237.06 | 34,604,000 |
| 2021-11-10 | 468.00 | 478.00 | 464.00 | 476.00 | 232.18 | 16,899,800 |
| 2021-11-09 | 458.00 | 468.00 | 458.00 | 468.00 | 228.28 | 8,595,600 |
| 2021-11-08 | 458.00 | 460.00 | 456.00 | 458.00 | 223.40 | 9,499,400 |
| 2021-11-05 | 458.00 | 466.00 | 448.00 | 458.00 | 223.40 | 12,468,200 |
| 2021-11-04 | 456.00 | 460.00 | 456.00 | 458.00 | 223.40 | 6,434,400 |
| 2021-11-03 | 458.00 | 458.00 | 454.00 | 456.00 | 222.43 | 7,865,600 |
| 2021-11-02 | 460.00 | 460.00 | 452.00 | 458.00 | 223.40 | 9,874,400 |
| 2021-11-01 | 456.00 | 460.00 | 456.00 | 460.00 | 224.38 | 7,557,200 |
| 2021-10-29 | 452.00 | 460.00 | 450.00 | 456.00 | 222.43 | 10,383,000 |
| 2021-10-28 | 464.00 | 464.00 | 452.00 | 452.00 | 220.48 | 12,030,200 |
| 2021-10-27 | 476.00 | 478.00 | 460.00 | 462.00 | 225.36 | 11,680,800 |
| 2021-10-26 | 492.00 | 498.00 | 474.00 | 474.00 | 231.21 | 21,486,600 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.5000 IDR |
| 2025-06-10 | 5.0000 IDR |
| 2024-06-10 | 5.0500 IDR |
| 2023-06-13 | 1.6500 IDR |
| 2022-06-10 | 1.0000 IDR |
| 2021-12-03 | 2.5000 IDR |
| 2021-05-31 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.