Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Sampoerna Agro Tbk (SGRO) Historical Prices

ID:SGRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20264,020.004,100.004,000.004,100.004,100.00+4.06%6,0000.14
Nov 09, 20263,950.004,180.003,940.004,020.004,020.00+2.03%10,6000.24
Nov 06, 20263,950.003,960.003,940.003,940.003,940.00+0.25%5,1000.11
Nov 05, 20264,050.004,150.003,930.003,930.003,930.00-2.96%12,1000.27
Nov 04, 20264,050.004,150.003,890.004,050.004,050.00+0.00%10,6000.23
Nov 03, 20264,200.004,210.004,000.004,050.004,050.00-3.57%27,5000.60
Nov 02, 20264,100.004,380.004,100.004,200.004,200.00-4.33%11,4000.24
Oct 30, 20264,290.004,390.004,000.004,390.004,390.00+2.33%8,0000.17
Oct 29, 20264,100.004,490.004,100.004,290.004,290.00+2.63%19,2000.37
Oct 28, 20264,000.004,760.004,000.004,180.004,180.00+5.03%133,9002.43
Oct 27, 20264,150.004,150.003,980.003,980.003,980.00-4.10%9,6000.17
Oct 26, 20264,270.004,270.004,150.004,150.004,150.00-2.35%2,7000.05
Oct 23, 20264,000.004,280.004,000.004,250.004,250.00+6.25%15,2000.27
Oct 22, 20264,040.004,050.003,910.004,000.004,000.00-1.96%101,0001.84
Oct 21, 20263,900.004,340.003,720.004,080.004,080.00+2.00%14,0000.25
Oct 20, 20263,490.004,340.003,470.004,000.004,000.00+14.61%21,7000.39
Oct 19, 20263,750.003,750.003,490.003,490.003,490.00-6.93%304,1005.92
Oct 16, 20264,000.004,000.003,720.003,750.003,750.00-9.42%151,6003.05
Oct 15, 20264,220.004,300.004,130.004,140.004,140.00+0.00%14,5000.29
Oct 14, 20264,190.004,190.004,130.004,140.004,140.00+0.24%2,2000.04
Oct 13, 20264,200.004,200.004,130.004,130.004,130.00-2.82%12,3000.22
Oct 12, 20264,320.004,510.004,250.004,250.004,250.00-1.39%10,6000.18
Oct 09, 20264,250.004,340.004,250.004,310.004,310.00+1.17%1,6000.03
Oct 08, 20264,330.004,480.004,250.004,260.004,260.00-2.96%9,4000.16
Oct 07, 20264,450.004,450.004,330.004,390.004,390.00-0.23%5,8000.10
Oct 06, 20264,210.004,650.004,210.004,400.004,400.00+4.51%29,3000.49
Oct 05, 20264,290.004,380.004,180.004,210.004,210.00-2.09%8,8000.15
Oct 02, 20264,420.004,420.004,300.004,300.004,300.00-3.37%5,7000.09
Oct 01, 20264,470.004,470.004,280.004,450.004,450.00-0.45%4,7000.07
Sep 30, 20264,290.004,490.004,290.004,470.004,470.00+4.20%12,5000.18
Sep 29, 20264,200.004,300.004,050.004,290.004,290.00+1.90%22,9000.32
Sep 28, 20264,330.004,330.004,200.004,210.004,210.00-4.75%8,0000.10
Sep 25, 20264,470.004,470.004,210.004,420.004,420.00-3.28%18,9000.24
Sep 24, 20264,540.004,590.004,540.004,570.004,570.00+0.66%1,1000.01
Sep 23, 20264,570.004,570.004,100.004,540.004,540.00-0.66%13,0000.16
Sep 22, 20264,580.004,590.004,320.004,570.004,570.00-0.22%25,3000.30
Sep 21, 20264,530.004,620.004,510.004,580.004,580.00+0.88%9,7000.12
Sep 18, 20264,640.004,640.004,490.004,540.004,540.00-2.37%39,6000.46
Sep 17, 20264,710.004,710.004,500.004,650.004,650.00-1.27%18,7000.21
Sep 16, 20264,750.004,810.004,670.004,710.004,710.00-1.05%17,8000.20
Sep 15, 20264,750.004,810.004,700.004,760.004,760.00-1.45%11,6000.13
Sep 14, 20264,790.004,900.004,700.004,830.004,830.00+0.84%16,2000.17
Sep 11, 20264,830.004,890.004,760.004,790.004,790.00-0.83%48,3000.51
Sep 10, 20264,960.004,990.004,810.004,830.004,830.00-3.21%81,3000.84
Sep 09, 20264,980.005,000.004,900.004,990.004,990.00+0.40%72,8000.73
Sep 08, 20265,025.005,025.004,960.004,970.004,970.00+0.00%27,3000.26
Sep 07, 20264,980.005,025.004,850.004,970.004,970.00-0.60%58,7000.53
Sep 04, 20264,950.005,000.004,950.005,000.005,000.00+1.01%14,4000.13
Sep 03, 20265,025.005,075.004,910.004,950.004,950.00-1.49%196,8001.76
Sep 02, 20264,910.005,025.004,910.005,025.005,025.00+2.55%95,5000.86