PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 7,800.00
+25.00 (0.32%)
Jan 23, 2026, 4:10 PM WIB
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,775.00 | 7,800.00 | 7,775.00 | 7,775.00 | - | - | 109,200 |
| Jan 22, 2026 | 7,775.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.32% | 3,355,800 |
| Jan 21, 2026 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.30% | 10,013,700 |
| Jan 20, 2026 | 7,625.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,700.00 | 0.98% | 1,306,400 |
| Jan 19, 2026 | 7,650.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,625.00 | - | 686,200 |
| Jan 15, 2026 | 7,650.00 | 7,650.00 | 7,625.00 | 7,625.00 | 7,625.00 | - | 566,500 |
| Jan 14, 2026 | 7,675.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,625.00 | -1.29% | 2,167,300 |
| Jan 13, 2026 | 7,725.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,725.00 | - | 1,371,400 |
| Jan 12, 2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,725.00 | 7,725.00 | 1.64% | 3,349,700 |
| Jan 9, 2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.33% | 747,000 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,625.00 | -0.33% | 258,600 |
| Jan 7, 2026 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.66% | 1,085,700 |
| Jan 6, 2026 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 782,100 |
| Jan 5, 2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.98% | 982,100 |
| Jan 2, 2026 | 7,575.00 | 7,675.00 | 7,525.00 | 7,675.00 | 7,675.00 | 1.32% | 1,833,100 |
| Dec 30, 2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,575.00 | 0.33% | 793,700 |
| Dec 29, 2025 | 7,550.00 | 7,600.00 | 7,525.00 | 7,550.00 | 7,550.00 | - | 491,800 |
| Dec 24, 2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,550.00 | 0.33% | 706,200 |
| Dec 23, 2025 | 7,575.00 | 7,575.00 | 7,525.00 | 7,525.00 | 7,525.00 | -0.66% | 1,779,800 |
| Dec 22, 2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 1,641,800 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 286,100 |
| Dec 18, 2025 | 7,525.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,575.00 | 0.66% | 682,500 |
| Dec 17, 2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,525.00 | 7,525.00 | -0.33% | 806,100 |
| Dec 16, 2025 | 7,525.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.33% | 648,400 |
| Dec 15, 2025 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,525.00 | 0.33% | 1,333,900 |
| Dec 12, 2025 | 7,525.00 | 7,525.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,765,400 |
| Dec 11, 2025 | 7,500.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | - | 4,516,700 |
| Dec 10, 2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.33% | 1,689,700 |
| Dec 9, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,525.00 | -0.33% | 1,447,300 |
| Dec 8, 2025 | 7,575.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.33% | 1,581,300 |
| Dec 5, 2025 | 7,550.00 | 7,575.00 | 7,500.00 | 7,575.00 | 7,575.00 | 0.33% | 1,378,800 |
| Dec 4, 2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1.68% | 2,835,700 |
| Dec 3, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 1,576,500 |
| Dec 2, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 2,918,800 |
| Dec 1, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,425.00 | 7,425.00 | -0.34% | 3,376,300 |
| Nov 28, 2025 | 7,450.00 | 7,475.00 | 7,375.00 | 7,450.00 | 7,450.00 | 0.68% | 3,179,500 |
| Nov 27, 2025 | 7,325.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,400.00 | 0.68% | 4,786,100 |
| Nov 26, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,350.00 | 7,350.00 | 0.34% | 2,364,400 |
| Nov 25, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 7,325.00 | - | 4,448,600 |
| Nov 24, 2025 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 7,325.00 | -0.34% | 7,764,900 |
| Nov 21, 2025 | 7,500.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 8,053,700 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,325.00 | 7,350.00 | 7,350.00 | 1.73% | 40,705,400 |
| Nov 19, 2025 | 6,200.00 | 7,225.00 | 6,200.00 | 7,225.00 | 7,225.00 | 19.92% | 26,089,500 |
| Nov 18, 2025 | 5,850.00 | 6,025.00 | 5,750.00 | 6,025.00 | 6,025.00 | 2.99% | 2,851,900 |
| Nov 17, 2025 | 5,800.00 | 5,900.00 | 5,725.00 | 5,850.00 | 5,850.00 | 0.86% | 2,214,400 |
| Nov 14, 2025 | 5,925.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.11% | 2,299,400 |
| Nov 13, 2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,925.00 | 1.72% | 1,428,600 |
| Nov 12, 2025 | 5,850.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,825.00 | -0.43% | 1,378,300 |
| Nov 11, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.68% | 1,557,800 |
| Nov 10, 2025 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 5,950.00 | 11.21% | 12,578,400 |