Sariguna Primatirta PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 410.00 | 420.00 | 402.00 | 408.00 | 408.00 | 13,519,200 |
| 2026-10-22 | 400.00 | 416.00 | 392.00 | 408.00 | 408.00 | 18,044,200 |
| 2026-10-21 | 408.00 | 410.00 | 390.00 | 400.00 | 400.00 | 15,548,800 |
| 2026-10-20 | 374.00 | 410.00 | 374.00 | 408.00 | 408.00 | 27,846,500 |
| 2026-10-19 | 374.00 | 386.00 | 368.00 | 374.00 | 374.00 | 24,827,600 |
| 2026-10-16 | 398.00 | 412.00 | 368.00 | 392.00 | 392.00 | 34,219,200 |
| 2026-10-15 | 448.00 | 448.00 | 426.00 | 430.00 | 430.00 | 21,416,700 |
| 2026-10-14 | 432.00 | 456.00 | 432.00 | 448.00 | 448.00 | 24,890,800 |
| 2026-10-13 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | 12,478,600 |
| 2026-10-12 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | 23,133,600 |
| 2026-10-09 | 420.00 | 452.00 | 418.00 | 448.00 | 448.00 | 24,306,000 |
| 2026-10-08 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | 13,517,300 |
| 2026-10-07 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | 7,806,600 |
| 2026-10-06 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | 13,315,100 |
| 2026-10-05 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | 15,153,600 |
| 2026-10-02 | 414.00 | 420.00 | 412.00 | 416.00 | 416.00 | 9,053,200 |
| 2026-10-01 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 10,193,100 |
| 2026-09-30 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | 7,669,200 |
| 2026-09-29 | 404.00 | 414.00 | 400.00 | 410.00 | 410.00 | 11,534,500 |
| 2026-09-28 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 8,147,200 |
| 2026-09-25 | 406.00 | 412.00 | 404.00 | 408.00 | 408.00 | 9,738,600 |
| 2026-09-24 | 418.00 | 420.00 | 406.00 | 406.00 | 406.00 | 8,487,100 |
| 2026-09-23 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | 11,461,900 |
Page 1 of 1 · 23 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.