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 |
| 2026-09-22 | 414.00 | 416.00 | 400.00 | 406.00 | 406.00 | 13,477,100 |
| 2026-09-21 | 422.00 | 424.00 | 414.00 | 414.00 | 414.00 | 7,407,600 |
| 2026-09-18 | 432.00 | 434.00 | 422.00 | 422.00 | 422.00 | 10,362,000 |
| 2026-09-17 | 422.00 | 440.00 | 422.00 | 432.00 | 432.00 | 17,335,400 |
| 2026-09-16 | 428.00 | 440.00 | 422.00 | 422.00 | 422.00 | 16,799,500 |
| 2026-09-15 | 428.00 | 430.00 | 418.00 | 428.00 | 428.00 | 15,312,000 |
| 2026-09-14 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | 13,685,200 |
| 2026-09-11 | 420.00 | 428.00 | 412.00 | 420.00 | 420.00 | 12,884,100 |
| 2026-09-10 | 436.00 | 440.00 | 422.00 | 422.00 | 422.00 | 17,362,700 |
| 2026-09-09 | 424.00 | 442.00 | 424.00 | 434.00 | 434.00 | 25,620,500 |
| 2026-09-08 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 12,625,700 |
| 2026-09-07 | 430.00 | 440.00 | 424.00 | 426.00 | 426.00 | 23,090,800 |
| 2026-09-04 | 408.00 | 436.00 | 408.00 | 426.00 | 426.00 | 26,061,900 |
| 2026-09-03 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 11,173,400 |
| 2026-09-02 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 8,361,400 |
| 2026-09-01 | 412.00 | 414.00 | 408.00 | 408.00 | 408.00 | 11,526,500 |
| 2026-08-31 | 404.00 | 414.00 | 402.00 | 408.00 | 408.00 | 9,631,200 |
| 2026-08-28 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 9,980,600 |
| 2026-08-27 | 398.00 | 408.00 | 392.00 | 404.00 | 404.00 | 12,136,600 |
| 2026-08-26 | 400.00 | 406.00 | 394.00 | 398.00 | 398.00 | 11,803,300 |
| 2026-08-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-24 | 410.00 | 416.00 | 400.00 | 400.00 | 400.00 | 15,217,000 |
| 2026-08-21 | 404.00 | 410.00 | 402.00 | 408.00 | 408.00 | 10,806,900 |
| 2026-08-20 | 380.00 | 416.00 | 380.00 | 404.00 | 404.00 | 29,831,200 |
| 2026-08-19 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 8,070,300 |
| 2026-08-18 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 6,734,000 |
| 2026-08-17 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-08-14 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 7,072,400 |
| 2026-08-13 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | 3,140,300 |
| 2026-08-12 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 5,423,800 |
| 2026-08-11 | 382.00 | 386.00 | 376.00 | 378.00 | 378.00 | 8,009,600 |
| 2026-08-10 | 388.00 | 392.00 | 382.00 | 382.00 | 382.00 | 11,284,300 |
| 2026-08-07 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 6,870,500 |
| 2026-08-06 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 10,795,900 |
| 2026-08-05 | 380.00 | 394.00 | 378.00 | 388.00 | 388.00 | 10,748,300 |
| 2026-08-04 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 4,704,100 |
| 2026-08-03 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | 6,457,300 |
Page 1 of 21 · 1,216 trading daysOlder →
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.