UK markets open in 1 hour 40 minutes
NIKKEI 225
38,643.85 +10.83 (+0.03%) HANG SENG
17,998.25 -337.07 (-1.84%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.30 +7.30 (+0.31%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,948.59 -598.55 (-1.16%)
PT Sampoerna Agro Tbk (SGRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:04AM WIB. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,960.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,965.00 | 17,400 |
| 20 Jun 2024 | 1,980.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,975.00 | 22,400 |
| 19 Jun 2024 | 1,970.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,975.00 | 52,800 |
| 14 Jun 2024 | 1,985.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,975.00 | 76,500 |
| 13 Jun 2024 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | 22,900 |
| 12 Jun 2024 | 1,975.00 | 1,985.00 | 1,945.00 | 1,985.00 | 1,985.00 | 101,000 |
| 11 Jun 2024 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,980.00 | 66,000 |
| 10 Jun 2024 | 1,970.00 | 1,995.00 | 1,960.00 | 1,980.00 | 1,980.00 | 59,700 |
| 07 Jun 2024 | 1,980.00 | 1,995.00 | 1,950.00 | 1,990.00 | 1,990.00 | 56,300 |
| 06 Jun 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 104,400 |
| 05 Jun 2024 | 2,040.00 | 2,040.00 | 1,950.00 | 2,000.00 | 2,000.00 | 498,500 |
| 05 Jun 2024 | 121 Dividend | |||||
| 04 Jun 2024 | 2,030.00 | 2,100.00 | 2,020.00 | 2,100.00 | 1,979.00 | 448,200 |
| 03 Jun 2024 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,903.61 | 223,700 |
| 31 May 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,884.76 | 60,300 |
| 30 May 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,884.76 | 46,700 |
| 29 May 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,875.34 | 15,900 |
| 28 May 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 23,500 |
| 27 May 2024 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,875.34 | 23,500 |
| 22 May 2024 | 2,010.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,880.05 | 24,200 |
| 21 May 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,870.63 | 22,700 |
| 20 May 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,875.34 | 15,900 |
| 17 May 2024 | 1,980.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,894.19 | 52,900 |
| 16 May 2024 | 1,980.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,865.91 | 29,600 |
| 15 May 2024 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,865.91 | 7,200 |
| 14 May 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,880.05 | 3,600 |
| 13 May 2024 | 1,990.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,875.34 | 58,600 |
| 08 May 2024 | 1,980.00 | 1,995.00 | 1,960.00 | 1,990.00 | 1,875.34 | 31,600 |
| 07 May 2024 | 2,020.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,865.91 | 7,700 |
| 06 May 2024 | 1,965.00 | 2,060.00 | 1,965.00 | 2,000.00 | 1,884.76 | 66,800 |
| 03 May 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,880.05 | 64,200 |
| 02 May 2024 | 1,995.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,884.76 | 171,300 |
| 30 Apr 2024 | 1,970.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,880.05 | 63,700 |
| 29 Apr 2024 | 1,960.00 | 2,000.00 | 1,955.00 | 1,990.00 | 1,875.34 | 101,100 |
| 26 Apr 2024 | 1,980.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,856.49 | 168,800 |
| 25 Apr 2024 | 1,970.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,865.91 | 185,300 |
| 24 Apr 2024 | 2,000.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,865.91 | 160,700 |
| 23 Apr 2024 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,884.76 | 119,200 |
| 22 Apr 2024 | 1,980.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,884.76 | 126,000 |
| 19 Apr 2024 | 2,000.00 | 2,000.00 | 1,940.00 | 1,995.00 | 1,880.05 | 344,100 |
| 18 Apr 2024 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,884.76 | 3,000 |
| 17 Apr 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,894.19 | 28,700 |
| 16 Apr 2024 | 2,010.00 | 2,070.00 | 2,000.00 | 2,000.00 | 1,884.76 | 59,400 |
| 05 Apr 2024 | 2,010.00 | 2,020.00 | 1,970.00 | 2,010.00 | 1,894.19 | 12,300 |
| 04 Apr 2024 | 2,010.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,894.19 | 8,600 |
| 03 Apr 2024 | 1,990.00 | 2,020.00 | 1,985.00 | 2,020.00 | 1,903.61 | 11,700 |
| 02 Apr 2024 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,894.19 | 28,900 |
| 01 Apr 2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,894.19 | 30,200 |
| 28 Mar 2024 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,894.19 | 66,200 |
| 27 Mar 2024 | 2,000.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,865.91 | 30,500 |
| 26 Mar 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,894.19 | 77,300 |
| 25 Mar 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,880.05 | 23,500 |
| 22 Mar 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 1,800 |
| 21 Mar 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,875.34 | 9,500 |
| 20 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 11,500 |
| 19 Mar 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,880.05 | 6,200 |
| 18 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,880.05 | 9,800 |
| 15 Mar 2024 | 2,000.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,884.76 | 20,300 |
| 14 Mar 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 13,700 |
| 13 Mar 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,880.05 | 4,500 |
| 08 Mar 2024 | 1,985.00 | 2,010.00 | 1,960.00 | 2,000.00 | 1,884.76 | 562,300 |
| 07 Mar 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,884.76 | 6,000 |
| 06 Mar 2024 | 1,985.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,880.05 | 23,700 |
| 05 Mar 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 38,000 |
| 04 Mar 2024 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,880.05 | 6,400 |
| 01 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,875.34 | 9,400 |
| 29 Feb 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,884.76 | 22,400 |
| 28 Feb 2024 | 1,975.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,884.76 | 90,200 |
| 27 Feb 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 9,700 |
| 26 Feb 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,884.76 | 3,100 |
| 23 Feb 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 900 |
| 22 Feb 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 3,900 |
| 21 Feb 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 21,300 |
| 20 Feb 2024 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 30,900 |
| 19 Feb 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 8,600 |
| 16 Feb 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,880.05 | 2,700 |
| 15 Feb 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,884.76 | 7,200 |
| 13 Feb 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,880.05 | 118,200 |
| 12 Feb 2024 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,875.34 | 76,300 |
| 07 Feb 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 15,600 |
| 06 Feb 2024 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,884.76 | 10,500 |
| 05 Feb 2024 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 9,200 |
| 02 Feb 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,884.76 | 23,600 |
| 01 Feb 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 9,600 |
| 31 Jan 2024 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,884.76 | 11,900 |
| 30 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,870.63 | 5,300 |
| 29 Jan 2024 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,880.05 | 4,700 |
| 26 Jan 2024 | 1,985.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,870.63 | 7,200 |
| 25 Jan 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 7,200 |
| 24 Jan 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 6,000 |
| 23 Jan 2024 | 1,990.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,884.76 | 14,200 |
| 22 Jan 2024 | 1,990.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,880.05 | 2,600 |
| 19 Jan 2024 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,894.19 | 8,100 |
| 18 Jan 2024 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,880.05 | 12,700 |
| 17 Jan 2024 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,880.05 | 4,400 |
| 16 Jan 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,880.05 | 26,700 |
| 15 Jan 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,884.76 | 10,800 |
| 12 Jan 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,884.76 | 26,900 |
| 11 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 27,000 |
| 10 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,884.76 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.