Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 416.00 | 416.00 | 402.00 | 402.00 | 399.27 | 6,537,200 |
| 2026-05-07 | 400.00 | 416.00 | 400.00 | 412.00 | 409.20 | 10,954,900 |
| 2026-05-06 | 394.00 | 400.00 | 394.00 | 400.00 | 397.28 | 1,597,500 |
| 2026-05-05 | 394.00 | 400.00 | 390.00 | 398.00 | 395.30 | 2,230,500 |
| 2026-05-04 | 392.00 | 402.00 | 390.00 | 394.00 | 391.32 | 2,426,200 |
| 2026-05-01 | 390.00 | 390.00 | 390.00 | 390.00 | 387.35 | 0 |
| 2026-04-30 | 392.00 | 392.00 | 388.00 | 390.00 | 387.35 | 2,829,000 |
| 2026-04-29 | 392.00 | 394.00 | 388.00 | 390.00 | 387.35 | 2,427,100 |
| 2026-04-28 | 392.00 | 396.00 | 390.00 | 392.00 | 389.34 | 1,958,600 |
| 2026-04-27 | 392.00 | 394.00 | 388.00 | 392.00 | 389.34 | 3,477,900 |
| 2026-04-24 | 396.00 | 398.00 | 388.00 | 392.00 | 389.34 | 12,570,900 |
← NewerPage 3 of 3 · 131 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.