See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SGRO.JK stock page

Sampoerna Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-234,000.004,280.004,000.004,250.004,250.0015,200
2026-10-224,040.004,050.003,910.004,000.004,000.00101,000
2026-10-213,900.004,340.003,720.004,080.004,080.0014,000
2026-10-203,490.004,340.003,470.004,000.004,000.0021,700
2026-10-193,750.003,750.003,490.003,490.003,490.00304,100
2026-10-164,000.004,000.003,720.003,750.003,750.00151,600
2026-10-154,220.004,300.004,130.004,140.004,140.0014,500
2026-10-144,190.004,190.004,130.004,140.004,140.002,200
2026-10-134,200.004,200.004,130.004,130.004,130.0012,300
2026-10-124,320.004,510.004,250.004,250.004,250.0010,600
2026-10-094,250.004,340.004,250.004,310.004,310.001,600
2026-10-084,330.004,480.004,250.004,260.004,260.009,400
2026-10-074,450.004,450.004,330.004,390.004,390.005,800
2026-10-064,210.004,650.004,210.004,400.004,400.0029,300
2026-10-054,290.004,380.004,180.004,210.004,210.008,800
2026-10-024,420.004,420.004,300.004,300.004,300.005,700
2026-10-014,470.004,470.004,280.004,450.004,450.004,700
2026-09-304,290.004,490.004,290.004,470.004,470.0012,500
2026-09-294,200.004,300.004,050.004,290.004,290.0022,900
2026-09-284,330.004,330.004,200.004,210.004,210.008,000
2026-09-254,470.004,470.004,210.004,420.004,420.0018,900
2026-09-244,540.004,590.004,540.004,570.004,570.001,100
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-07193.0000 IDR
2025-05-22330.0000 IDR
2024-06-05121.0000 IDR
2023-06-20198.0000 IDR
2022-06-08135.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.