PT Sampoerna Agro Tbk (FRA:SZ31)
Germany · Delayed Price · Currency is EUR 0.3800
+0.0080 (2.15%)
At close: Jan 2, 2026
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.08% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.60% | - |
| Nov 21, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.91% | 13,738 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.76% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 22.30% | - |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.50% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.49% | - |
| Oct 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.73% | 3,660 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.62% | - |