PT Sampoerna Agro Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-7.36%	-
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	-9.94%	750
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	-5.24%	-
Feb 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	30,000
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-5.91%	14,000
Feb 9, 2026	0.38	0.41	0.38	0.41	0.41	6.28%	6
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-5.45%	-
Feb 2, 2026	0.38	0.40	0.38	0.40	0.40	6.88%	639
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	-
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	1.05%	-
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-5.50%	-
Jan 19, 2026	0.38	0.40	0.38	0.40	0.40	5.82%	3,250
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	11,200
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-4.98%	-
Jan 9, 2026	0.38	0.40	0.38	0.40	0.40	6.35%	489
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-6.00%	-
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	750
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	2.15%	-
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Dec 29, 2025	0.39	0.39	0.37	0.37	0.37	-	39,919
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	1.08%	13,462
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	-