Skip to main content
logo
PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,780.00
+140.00 (3.02%)
Sep 18, 2025, 4:12 PM WIB

PT Sampoerna Agro Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,650.004,690.004,620.004,630.00--0.22%383,300
Sep 17, 20254,590.004,720.004,570.004,640.004,640.001.31%2,383,200
Sep 16, 20254,610.004,630.004,550.004,580.004,580.00-0.65%1,067,300
Sep 15, 20254,700.004,700.004,510.004,610.004,610.00-2.12%1,586,800
Sep 12, 20254,600.004,780.004,560.004,710.004,710.003.29%2,353,100
Sep 11, 20255,400.005,400.004,430.004,560.004,560.005.07%6,661,300
Sep 10, 20254,540.004,680.004,200.004,340.004,340.00-3.98%2,879,500
Sep 9, 20254,300.004,620.004,230.004,520.004,520.003.91%2,119,600
Sep 8, 20254,360.004,380.004,330.004,350.004,350.00-1,599,400
Sep 4, 20254,390.004,440.004,340.004,350.004,350.00-0.91%717,200
Sep 3, 20254,350.004,450.004,280.004,390.004,390.002.81%1,847,000
Sep 2, 20254,350.004,390.004,250.004,270.004,270.00-0.70%3,220,900
Sep 1, 20254,440.004,440.004,220.004,300.004,300.00-4.66%3,998,700
Aug 29, 20254,320.004,650.003,940.004,510.004,510.004.16%5,052,600
Aug 28, 20254,600.004,600.004,200.004,330.004,330.00-5.87%6,938,800
Aug 27, 20254,710.004,730.004,510.004,600.004,600.00-2.13%4,749,100
Aug 26, 20254,680.004,800.004,650.004,700.004,700.000.43%4,533,300
Aug 25, 20254,800.004,870.004,650.004,680.004,680.00-2.09%5,186,500
Aug 22, 20254,840.004,970.004,700.004,780.004,780.00-1.24%9,629,400
Aug 21, 20254,500.004,970.004,230.004,840.004,840.007.56%12,268,900
Aug 20, 20254,090.004,500.004,040.004,500.004,500.0012.50%15,141,700
Aug 19, 20253,660.004,300.003,650.004,000.004,000.0010.80%28,805,700
Aug 15, 20253,490.003,770.003,490.003,610.003,610.004.94%13,992,900
Aug 14, 20253,100.003,700.003,090.003,440.003,440.0016.22%22,449,700
Aug 13, 20252,990.003,150.002,960.002,960.002,960.00-4,141,500
Aug 12, 20252,960.003,050.002,960.002,960.002,960.00-3,375,700
Aug 11, 20252,890.003,010.002,890.002,960.002,960.002.42%2,736,700
Aug 8, 20252,970.002,970.002,880.002,890.002,890.00-2.69%2,948,800
Aug 7, 20252,980.003,000.002,940.002,970.002,970.00-0.34%413,600
Aug 6, 20252,990.003,010.002,970.002,980.002,980.00-0.33%526,200
Aug 5, 20253,010.003,030.002,960.002,990.002,990.00-0.66%628,700
Aug 4, 20253,070.003,070.003,010.003,010.003,010.00-1.63%798,600
Aug 1, 20253,000.003,070.002,930.003,060.003,060.002.00%1,294,500
Jul 31, 20253,010.003,050.002,980.003,000.003,000.00-2,125,400
Jul 30, 20252,930.003,050.002,930.003,000.003,000.002.74%5,801,600
Jul 29, 20252,910.002,960.002,910.002,920.002,920.000.69%1,427,400
Jul 28, 20252,820.002,940.002,800.002,900.002,900.002.11%1,564,200
Jul 25, 20252,800.002,850.002,770.002,840.002,840.001.43%1,031,200
Jul 24, 20252,780.002,810.002,760.002,800.002,800.000.72%893,600
Jul 23, 20252,770.002,800.002,770.002,780.002,780.000.36%991,300
Jul 22, 20252,790.002,800.002,760.002,770.002,770.00-0.36%486,300
Jul 21, 20252,800.002,810.002,750.002,780.002,780.001.09%828,800
Jul 18, 20252,700.002,750.002,700.002,750.002,750.002.23%784,500
Jul 17, 20252,670.002,780.002,670.002,690.002,690.000.75%597,800
Jul 16, 20252,670.002,780.002,600.002,670.002,670.003.09%1,288,400
Jul 15, 20252,610.002,650.002,550.002,590.002,590.00-0.38%300,500
Jul 14, 20252,660.002,680.002,600.002,600.002,600.00-1.89%487,700
Jul 11, 20252,620.002,700.002,610.002,650.002,650.001.53%944,800
Jul 10, 20252,610.002,630.002,580.002,610.002,610.001.16%566,700
Jul 9, 20252,500.002,630.002,500.002,580.002,580.004.03%1,414,600