Sampoerna Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,479.82 | 1,557,800 |
| 2025-11-10 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 5,573.49 | 12,578,400 |
| 2025-11-07 | 5,200.00 | 5,450.00 | 5,100.00 | 5,350.00 | 5,011.46 | 2,399,700 |
| 2025-11-06 | 5,050.00 | 5,225.00 | 4,990.00 | 5,175.00 | 4,847.53 | 1,470,900 |
| 2025-11-05 | 5,100.00 | 5,125.00 | 4,990.00 | 5,050.00 | 4,730.44 | 856,000 |
| 2025-11-04 | 5,075.00 | 5,175.00 | 5,025.00 | 5,075.00 | 4,753.86 | 1,166,900 |
| 2025-11-03 | 5,000.00 | 5,075.00 | 4,970.00 | 5,025.00 | 4,707.02 | 1,314,400 |
| 2025-10-31 | 5,225.00 | 5,375.00 | 5,025.00 | 5,025.00 | 4,707.02 | 1,565,300 |
| 2025-10-30 | 5,075.00 | 5,200.00 | 4,970.00 | 5,125.00 | 4,800.70 | 2,222,300 |
| 2025-10-29 | 5,100.00 | 5,225.00 | 5,025.00 | 5,075.00 | 4,753.86 | 1,790,900 |
| 2025-10-28 | 5,100.00 | 5,250.00 | 5,025.00 | 5,100.00 | 4,777.28 | 1,779,000 |
| 2025-10-27 | 5,250.00 | 5,275.00 | 4,920.00 | 5,100.00 | 4,777.28 | 3,178,100 |
| 2025-10-24 | 5,375.00 | 5,400.00 | 5,150.00 | 5,200.00 | 4,870.95 | 4,560,500 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 193.0000 IDR |
| 2025-05-22 | 330.0000 IDR |
| 2024-06-05 | 121.0000 IDR |
| 2023-06-20 | 198.0000 IDR |
| 2022-06-08 | 135.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.