Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,830.17 +966.32 (+1.54%) CMC Crypto 200
1,345.68 -50.85 (-3.64%)
PT Sampoerna Agro Tbk (SGRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,980.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,970.00 | 168,800 |
| 25 Apr 2024 | 1,970.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,980.00 | 185,300 |
| 24 Apr 2024 | 2,000.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,980.00 | 160,700 |
| 23 Apr 2024 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 2,000.00 | 119,200 |
| 22 Apr 2024 | 1,980.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 126,000 |
| 19 Apr 2024 | 2,000.00 | 2,000.00 | 1,940.00 | 1,995.00 | 1,995.00 | 344,100 |
| 18 Apr 2024 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,000 |
| 17 Apr 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 28,700 |
| 16 Apr 2024 | 2,010.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | 59,400 |
| 05 Apr 2024 | 2,010.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 12,300 |
| 04 Apr 2024 | 2,010.00 | 2,030.00 | 1,990.00 | 2,010.00 | 2,010.00 | 8,600 |
| 03 Apr 2024 | 1,990.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 11,700 |
| 02 Apr 2024 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 28,900 |
| 01 Apr 2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 30,200 |
| 28 Mar 2024 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 66,200 |
| 27 Mar 2024 | 2,000.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,980.00 | 30,500 |
| 26 Mar 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 77,300 |
| 25 Mar 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 23,500 |
| 22 Mar 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,800 |
| 21 Mar 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9,500 |
| 20 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 11,500 |
| 19 Mar 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 6,200 |
| 18 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 9,800 |
| 15 Mar 2024 | 2,000.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 20,300 |
| 14 Mar 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 13,700 |
| 13 Mar 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 4,500 |
| 08 Mar 2024 | 1,985.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 562,300 |
| 07 Mar 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 6,000 |
| 06 Mar 2024 | 1,985.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,995.00 | 23,700 |
| 05 Mar 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 38,000 |
| 04 Mar 2024 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 6,400 |
| 01 Mar 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 9,400 |
| 29 Feb 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 22,400 |
| 28 Feb 2024 | 1,975.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 90,200 |
| 27 Feb 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 9,700 |
| 26 Feb 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,100 |
| 23 Feb 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 900 |
| 22 Feb 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 3,900 |
| 21 Feb 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 21,300 |
| 20 Feb 2024 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 30,900 |
| 19 Feb 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 8,600 |
| 16 Feb 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 2,700 |
| 15 Feb 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 7,200 |
| 13 Feb 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 118,200 |
| 12 Feb 2024 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,990.00 | 76,300 |
| 07 Feb 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 15,600 |
| 06 Feb 2024 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 10,500 |
| 05 Feb 2024 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 9,200 |
| 02 Feb 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 23,600 |
| 01 Feb 2024 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 9,600 |
| 31 Jan 2024 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 11,900 |
| 30 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | 5,300 |
| 29 Jan 2024 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 4,700 |
| 26 Jan 2024 | 1,985.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,985.00 | 7,200 |
| 25 Jan 2024 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 7,200 |
| 24 Jan 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 6,000 |
| 23 Jan 2024 | 1,990.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 14,200 |
| 22 Jan 2024 | 1,990.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | 2,600 |
| 19 Jan 2024 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 8,100 |
| 18 Jan 2024 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | 12,700 |
| 17 Jan 2024 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 4,400 |
| 16 Jan 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 26,700 |
| 15 Jan 2024 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 10,800 |
| 12 Jan 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 26,900 |
| 11 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 27,000 |
| 10 Jan 2024 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 5,300 |
| 09 Jan 2024 | 1,995.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 3,900 |
| 08 Jan 2024 | 2,000.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 22,700 |
| 05 Jan 2024 | 2,000.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 31,800 |
| 04 Jan 2024 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,800 |
| 03 Jan 2024 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 3,400 |
| 02 Jan 2024 | 2,010.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 22,900 |
| 29 Dec 2023 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 12,100 |
| 28 Dec 2023 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 17,600 |
| 27 Dec 2023 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 86,300 |
| 22 Dec 2023 | 1,980.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,990.00 | 70,800 |
| 21 Dec 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 13,800 |
| 20 Dec 2023 | 1,990.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 43,800 |
| 19 Dec 2023 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,990.00 | 7,900 |
| 18 Dec 2023 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,400 |
| 15 Dec 2023 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 3,300 |
| 14 Dec 2023 | 1,995.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 44,000 |
| 13 Dec 2023 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 21,500 |
| 12 Dec 2023 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 13,200 |
| 11 Dec 2023 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 33,300 |
| 08 Dec 2023 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 9,000 |
| 07 Dec 2023 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 12,800 |
| 06 Dec 2023 | 1,990.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 22,800 |
| 05 Dec 2023 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 45,600 |
| 04 Dec 2023 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 46,200 |
| 01 Dec 2023 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 16,100 |
| 30 Nov 2023 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 3,800 |
| 29 Nov 2023 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 110,300 |
| 28 Nov 2023 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1,200 |
| 27 Nov 2023 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 5,400 |
| 24 Nov 2023 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 12,400 |
| 23 Nov 2023 | 1,990.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | 10,900 |
| 22 Nov 2023 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 14,800 |
| 21 Nov 2023 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 16,900 |
| 20 Nov 2023 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 2,600 |
| *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.