Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Sampoerna Agro Tbk (SGRO.JK)

2,330.00
0.00
(0.00%)
At close: May 2 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,340.002,350.002,330.002,330.002,330.0072,600
Apr 30, 20252,330.002,340.002,300.002,330.002,330.0052,000
Apr 29, 20252,320.002,330.002,300.002,330.002,330.00115,700
Apr 28, 20252,320.002,330.002,300.002,310.002,310.0085,700
Apr 25, 20252,310.002,350.002,300.002,310.002,310.00126,600
Apr 24, 20252,310.002,320.002,310.002,310.002,310.0030,700
Apr 23, 20252,330.002,330.002,300.002,310.002,310.0020,700
Apr 22, 20252,320.002,330.002,290.002,330.002,330.0013,200
Apr 21, 20252,320.002,320.002,280.002,310.002,310.0010,600
Apr 17, 20252,290.002,300.002,290.002,290.002,290.0011,300
Apr 16, 20252,310.002,310.002,280.002,310.002,310.0037,300
Apr 15, 20252,310.002,310.002,290.002,310.002,310.0058,600
Apr 14, 20252,300.002,310.002,290.002,310.002,310.0077,800
Apr 11, 20252,300.002,320.002,280.002,300.002,300.0075,400
Apr 10, 20252,230.002,310.002,230.002,300.002,300.00166,300
Apr 9, 20252,170.002,220.002,170.002,210.002,210.0092,000
Apr 8, 20252,180.002,200.002,050.002,180.002,180.00143,700
Mar 27, 20252,220.002,220.002,210.002,220.002,220.0016,100
Mar 26, 20252,220.002,230.002,200.002,230.002,230.0075,500
Mar 25, 20252,220.002,230.002,200.002,220.002,220.0078,400
Mar 24, 20252,200.002,240.002,190.002,200.002,200.00105,200
Mar 21, 20252,190.002,250.002,170.002,200.002,200.0079,300
Mar 20, 20252,200.002,200.002,160.002,190.002,190.0032,500
Mar 19, 20252,200.002,210.002,100.002,200.002,200.0057,000
Mar 18, 20252,210.002,210.002,100.002,200.002,200.0074,900
Mar 17, 20252,180.002,210.002,170.002,210.002,210.00131,400
Mar 14, 20252,170.002,190.002,110.002,180.002,180.00229,600
Mar 13, 20252,150.002,170.002,140.002,170.002,170.0074,000
Mar 12, 20252,120.002,150.002,120.002,150.002,150.00277,900
Mar 11, 20252,130.002,130.002,130.002,130.002,130.0011,800
Mar 10, 20252,160.002,160.002,010.002,130.002,130.0024,600
Mar 7, 20252,120.002,130.002,100.002,130.002,130.0020,400
Mar 6, 20252,130.002,130.002,120.002,120.002,120.0022,600
Mar 5, 20252,110.002,140.002,110.002,140.002,140.0054,500
Mar 4, 20252,150.002,160.002,110.002,110.002,110.00350,700
Mar 3, 20252,140.002,150.002,110.002,150.002,150.00143,600
Feb 28, 20252,130.002,150.002,100.002,140.002,140.00299,500
Feb 27, 20252,140.002,150.002,120.002,120.002,120.00216,000
Feb 26, 20252,140.002,160.002,110.002,150.002,150.00303,000
Feb 25, 20252,090.002,160.002,090.002,140.002,140.0060,500
Feb 24, 20252,150.002,200.002,120.002,140.002,140.00113,400
Feb 21, 20252,140.002,150.002,110.002,150.002,150.0069,200
Feb 20, 20252,130.002,150.002,120.002,140.002,140.0068,000
Feb 19, 20252,150.002,150.002,140.002,150.002,150.0030,700
Feb 18, 20252,150.002,150.002,120.002,140.002,140.0041,400
Feb 17, 20252,150.002,150.002,140.002,150.002,150.0019,700
Feb 14, 20252,120.002,150.002,120.002,150.002,150.00109,200
Feb 13, 20252,140.002,150.002,120.002,120.002,120.0051,600
Feb 12, 20252,100.002,150.002,100.002,140.002,140.0078,000
Feb 11, 20252,090.002,150.002,090.002,150.002,150.00100,800
Feb 10, 20252,140.002,150.002,140.002,150.002,150.0028,400
Feb 7, 20252,130.002,150.002,130.002,150.002,150.0020,000
Feb 6, 20252,160.002,160.002,100.002,160.002,160.0076,700
Feb 5, 20252,160.002,160.002,140.002,160.002,160.0028,700
Feb 4, 20252,110.002,160.002,110.002,160.002,160.0037,900
Feb 3, 20252,160.002,160.002,140.002,160.002,160.0067,900
Jan 31, 20252,140.002,160.002,140.002,160.002,160.0074,900
Jan 30, 20252,050.002,140.002,050.002,140.002,140.006,900
Jan 24, 20252,140.002,150.002,120.002,120.002,120.0061,500
Jan 23, 20252,130.002,140.002,130.002,130.002,130.009,400
Jan 22, 20252,140.002,140.002,130.002,140.002,140.0015,900
Jan 21, 20252,130.002,140.002,130.002,140.002,140.0010,300
Jan 20, 20252,150.002,150.002,100.002,140.002,140.0054,700
Jan 17, 20252,140.002,150.002,130.002,140.002,140.0071,900
Jan 16, 20252,140.002,150.002,130.002,150.002,150.0044,200
Jan 15, 20252,090.002,140.002,090.002,140.002,140.0042,100
Jan 14, 20252,060.002,150.002,050.002,140.002,140.0091,700
Jan 13, 20252,140.002,150.002,130.002,140.002,140.0011,000
Jan 10, 20252,130.002,150.002,130.002,140.002,140.0036,300
Jan 9, 20252,140.002,150.002,130.002,140.002,140.0028,500
Jan 8, 20252,150.002,150.002,130.002,150.002,150.0055,400
Jan 7, 20252,050.002,150.002,050.002,150.002,150.0053,200
Jan 6, 20252,130.002,180.002,120.002,130.002,130.00220,200
Jan 3, 20252,110.002,140.002,080.002,130.002,130.0070,100
Jan 2, 20252,090.002,120.002,090.002,110.002,110.0013,500
Dec 30, 20242,100.002,140.002,090.002,140.002,140.00102,700
Dec 27, 20242,100.002,110.002,070.002,110.002,110.00102,300
Dec 24, 20242,080.002,100.002,060.002,090.002,090.00144,200
Dec 23, 20242,030.002,100.002,030.002,100.002,100.00141,100
Dec 20, 20242,030.002,070.002,000.002,070.002,070.0098,500
Dec 19, 20242,060.002,080.002,000.002,070.002,070.0043,900
Dec 18, 20242,060.002,070.002,000.002,060.002,060.0064,800
Dec 17, 20242,070.002,070.002,000.002,070.002,070.0056,800
Dec 16, 20242,010.002,050.002,010.002,050.002,050.00215,900
Dec 13, 20242,060.002,060.002,020.002,060.002,060.004,800
Dec 12, 20242,010.002,060.002,010.002,060.002,060.0010,700
Dec 11, 20242,050.002,050.002,000.002,030.002,030.00157,700
Dec 10, 20242,100.002,100.002,070.002,070.002,070.001,600
Dec 9, 20242,000.002,050.002,000.002,050.002,050.0052,000
Dec 6, 20242,050.002,050.002,040.002,040.002,040.005,800
Dec 5, 20242,040.002,050.002,040.002,050.002,050.0012,000
Dec 4, 20241,990.002,050.001,990.002,040.002,040.001,300
Dec 3, 20242,050.002,050.002,050.002,050.002,050.0014,500
Dec 2, 20242,030.002,050.001,985.002,050.002,050.0039,200
Nov 29, 20242,040.002,070.002,030.002,030.002,030.0059,300
Nov 28, 20242,030.002,050.002,010.002,050.002,050.0044,000
Nov 26, 20242,020.002,040.001,985.002,040.002,040.00121,200
Nov 25, 20242,020.002,030.002,000.002,020.002,020.0052,200
Nov 22, 20242,030.002,030.002,020.002,020.002,020.007,800
Nov 21, 20242,010.002,030.002,010.002,030.002,030.008,200
Nov 20, 20242,030.002,030.002,000.002,020.002,020.002,300
Nov 19, 20242,030.002,040.002,000.002,030.002,030.0010,100
Nov 18, 20242,040.002,040.002,020.002,030.002,030.0017,100
Nov 15, 20242,010.002,050.002,000.002,050.002,050.00114,000
Nov 14, 20242,040.002,070.002,040.002,040.002,040.0033,400
Nov 13, 20242,040.002,040.002,030.002,030.002,030.0017,500
Nov 12, 20242,010.002,070.002,010.002,040.002,040.00106,400
Nov 11, 20242,050.002,090.002,040.002,060.002,060.0063,800
Nov 8, 20242,020.002,100.002,000.002,040.002,040.0072,300
Nov 7, 20242,050.002,060.002,000.002,020.002,020.0059,900
Nov 6, 20242,060.002,100.002,030.002,070.002,070.0043,400
Nov 5, 20242,070.002,100.001,985.002,070.002,070.0010,700
Nov 4, 20242,100.002,100.002,070.002,070.002,070.0018,800
Nov 1, 20242,030.002,100.002,030.002,100.002,100.0019,700
Oct 31, 20242,120.002,120.002,030.002,040.002,040.0067,100
Oct 30, 20242,090.002,110.002,070.002,080.002,080.0023,400
Oct 29, 20242,140.002,150.002,090.002,090.002,090.00132,700
Oct 28, 20242,150.002,200.002,080.002,150.002,150.00136,100
Oct 25, 20242,100.002,170.002,100.002,150.002,150.0086,000
Oct 24, 20242,090.002,200.002,090.002,140.002,140.00147,600
Oct 23, 20242,050.002,110.002,050.002,080.002,080.0083,600
Oct 22, 20242,060.002,070.002,050.002,050.002,050.0031,900
Oct 21, 20242,070.002,070.002,040.002,070.002,070.0023,700
Oct 18, 20242,070.002,070.002,040.002,070.002,070.0011,900
Oct 17, 20242,060.002,070.002,060.002,070.002,070.005,800
Oct 16, 20242,060.002,080.002,060.002,070.002,070.0029,000
Oct 15, 20242,060.002,070.002,040.002,060.002,060.0061,700
Oct 14, 20242,040.002,060.002,040.002,060.002,060.0030,200
Oct 11, 20242,030.002,080.002,030.002,050.002,050.0024,700
Oct 10, 20242,030.002,040.002,030.002,040.002,040.004,000
Oct 9, 20242,050.002,060.002,040.002,050.002,050.0013,400
Oct 8, 20242,030.002,060.002,020.002,060.002,060.0046,200
Oct 7, 20242,000.002,040.002,000.002,040.002,040.0053,700
Oct 4, 20242,030.002,050.002,030.002,040.002,040.0039,700
Oct 3, 20241,990.002,030.001,990.002,030.002,030.0029,700
Oct 2, 20242,040.002,040.002,020.002,030.002,030.0048,100
Oct 1, 20242,040.002,040.002,030.002,040.002,040.0015,900
Sep 30, 20242,050.002,050.001,985.002,040.002,040.0040,800
Sep 27, 20242,030.002,040.002,020.002,040.002,040.0051,600
Sep 26, 20242,030.002,040.001,990.002,040.002,040.0042,700
Sep 25, 20242,010.002,030.001,995.002,030.002,030.00147,300
Sep 24, 20242,020.002,030.001,965.002,020.002,020.00164,300
Sep 23, 20242,040.002,040.002,000.002,010.002,010.00158,400
Sep 20, 20242,000.002,040.002,000.002,040.002,040.0023,900
Sep 19, 20242,050.002,050.002,020.002,040.002,040.0018,100
Sep 18, 20242,000.002,050.002,000.002,050.002,050.0075,100
Sep 17, 20242,040.002,050.002,000.002,050.002,050.0038,900
Sep 13, 20242,000.002,040.002,000.002,040.002,040.0030,700
Sep 12, 20242,040.002,040.002,030.002,040.002,040.0036,800
Sep 11, 20242,040.002,040.002,020.002,040.002,040.0054,000
Sep 10, 20242,040.002,040.002,000.002,040.002,040.0036,200
Sep 9, 20242,030.002,040.001,985.002,040.002,040.00111,400
Sep 6, 20242,020.002,080.002,000.002,020.002,020.00245,200
Sep 5, 20242,030.002,030.001,990.002,020.002,020.00263,700
Sep 4, 20241,990.002,030.001,985.002,030.002,030.00150,300
Sep 3, 20241,995.001,995.001,985.001,990.001,990.004,800
Sep 2, 20241,990.002,000.001,970.001,995.001,995.0030,000
Aug 30, 20241,995.002,000.001,985.001,990.001,990.007,100
Aug 29, 20241,995.001,995.001,965.001,995.001,995.0041,300
Aug 28, 20241,990.002,000.001,975.001,995.001,995.0034,500
Aug 27, 20241,985.001,995.001,985.001,990.001,990.003,100
Aug 26, 20241,990.001,990.001,975.001,985.001,985.0021,700
Aug 23, 20241,985.001,995.001,980.001,990.001,990.0070,400
Aug 22, 20241,965.001,995.001,965.001,990.001,990.002,600
Aug 21, 20241,975.001,975.001,970.001,975.001,975.0059,000
Aug 20, 20241,960.001,975.001,960.001,975.001,975.0027,200
Aug 19, 20241,960.001,965.001,955.001,960.001,960.0066,700
Aug 16, 20241,975.001,975.001,965.001,965.001,965.0020,000
Aug 15, 20241,955.001,995.001,955.001,975.001,975.0019,400
Aug 14, 20241,995.002,000.001,990.002,000.002,000.0022,100
Aug 13, 20241,985.001,995.001,955.001,995.001,995.0082,400
Aug 12, 20241,980.001,990.001,945.001,985.001,985.0058,300
Aug 9, 20241,975.001,980.001,950.001,980.001,980.0050,100
Aug 8, 20241,945.001,980.001,940.001,980.001,980.00111,200
Aug 7, 20241,940.001,960.001,935.001,960.001,960.0041,100
Aug 6, 20241,930.001,970.001,900.001,970.001,970.0087,300
Aug 5, 20241,945.001,945.001,900.001,930.001,930.00415,200
Aug 2, 20241,965.001,965.001,910.001,945.001,945.00860,200
Aug 1, 20241,960.001,970.001,920.001,965.001,965.00550,800
Jul 31, 20242,010.002,010.001,940.001,965.001,965.00554,800
Jul 30, 20242,010.002,010.001,990.002,010.002,010.008,500
Jul 29, 20242,000.002,010.001,985.002,010.002,010.0096,700
Jul 26, 20242,000.002,010.001,990.002,000.002,000.0041,700
Jul 25, 20242,010.002,020.001,990.002,000.002,000.0059,200
Jul 24, 20241,985.002,000.001,985.002,000.002,000.0017,900
Jul 23, 20242,010.002,010.001,985.002,000.002,000.0018,800
Jul 22, 20241,990.002,010.001,990.002,010.002,010.0013,200
Jul 19, 20242,000.002,000.001,990.001,990.001,990.007,600
Jul 18, 20242,010.002,010.001,990.002,000.002,000.0030,600
Jul 17, 20241,990.002,010.001,990.002,010.002,010.0039,000
Jul 16, 20241,985.002,000.001,975.001,990.001,990.0059,200
Jul 15, 20241,985.002,000.001,985.002,000.002,000.0032,700
Jul 12, 20242,000.002,010.001,995.002,000.002,000.0026,100
Jul 11, 20241,985.002,000.001,970.002,000.002,000.00121,200
Jul 10, 20242,000.002,000.001,985.001,990.001,990.0034,500
Jul 9, 20241,995.002,000.001,970.002,000.002,000.0037,500
Jul 8, 20241,990.002,000.001,965.001,995.001,995.0016,600
Jul 5, 20242,000.002,000.001,990.002,000.002,000.0014,000
Jul 4, 20241,975.002,010.001,975.002,000.002,000.0090,700
Jul 3, 20241,985.001,990.001,965.001,975.001,975.0055,400
Jul 2, 20241,980.001,990.001,980.001,985.001,985.009,500
Jul 1, 20241,965.001,990.001,950.001,975.001,975.0039,500
Jun 28, 20241,995.001,995.001,985.001,985.001,985.004,800
Jun 27, 20241,985.001,985.001,980.001,985.001,985.005,900
Jun 26, 20241,985.001,990.001,970.001,985.001,985.0011,800
Jun 25, 20241,990.001,990.001,940.001,990.001,990.0051,100
Jun 24, 20241,965.001,990.001,950.001,990.001,990.0075,700
Jun 21, 20241,960.001,985.001,930.001,980.001,980.0025,600
Jun 20, 20241,980.001,980.001,960.001,975.001,975.0022,400
Jun 19, 20241,970.001,980.001,940.001,975.001,975.0052,800
Jun 14, 20241,985.001,985.001,945.001,975.001,975.0076,500
Jun 13, 20241,985.001,990.001,980.001,985.001,985.0022,900
Jun 12, 20241,975.001,985.001,945.001,985.001,985.00101,000
Jun 11, 20241,980.001,990.001,960.001,980.001,980.0066,000
Jun 10, 20241,970.001,995.001,960.001,980.001,980.0059,700
Jun 7, 20241,980.001,995.001,950.001,990.001,990.0056,300
Jun 6, 20242,000.002,000.001,950.001,995.001,995.00104,400
Jun 5, 2024 121 Dividend
Jun 5, 20242,040.002,040.001,950.002,000.002,000.00498,500
Jun 4, 20242,030.002,100.002,020.002,100.001,979.00448,200
Jun 3, 20242,010.002,020.002,000.002,020.001,903.61223,700
May 31, 20242,010.002,010.001,990.002,000.001,884.7660,300
May 30, 20242,010.002,010.001,995.002,000.001,884.7646,700
May 29, 20242,000.002,000.001,985.001,990.001,875.3415,900
May 28, 20242,000.002,000.001,990.002,000.001,884.7623,500
May 27, 20242,000.002,010.001,980.001,990.001,875.3423,500
May 22, 20242,010.002,010.001,985.001,995.001,880.0524,200
May 21, 20242,000.002,000.001,980.001,985.001,870.6322,700
May 20, 20241,985.002,000.001,985.001,990.001,875.3415,900
May 17, 20241,980.002,020.001,980.002,010.001,894.1952,900
May 16, 20241,980.001,995.001,980.001,980.001,865.9129,600
May 15, 20241,990.001,990.001,980.001,980.001,865.917,200
May 14, 20242,000.002,000.001,990.001,995.001,880.053,600
May 13, 20241,990.001,990.001,970.001,990.001,875.3458,600
May 8, 20241,980.001,995.001,960.001,990.001,875.3431,600
May 7, 20242,020.002,020.001,980.001,980.001,865.917,700
May 6, 20241,965.002,060.001,965.002,000.001,884.7666,800
May 3, 20241,975.002,000.001,975.001,995.001,880.0564,200
May 2, 20241,995.002,000.001,960.002,000.001,884.76171,300

Related Tickers

CSRA.JK PT Cisadane Sawit Raya Tbk
650.00
-2.26%
 
AAGRY PT Astra Agro Lestari Tbk
1.4200
0.00%
 
PNGO.JK PT PINAGO UTAMA Tbk
1,765.00
-1.40%
 
TLDN.JK PT Teladan Prima Agro Tbk
625.00
+0.81%
 
DSFI.JK PT Dharma Samudera Fishing Industries Tbk
52.00
0.00%
 
DSNG.JK PT Dharma Satya Nusantara Tbk
765.00
0.00%
 
STAA.JK PT Sumber Tani Agung Resources Tbk
910.00
+0.55%
 
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,590.00
-2.18%
 
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,740.00
+0.21%
 
AALI.JK PT Astra Agro Lestari Tbk
6,000.00
+0.84%