PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 5,050.00
-75.00 (-1.46%)
Oct 31, 2025, 2:49 PM WIB
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,225.00 | 5,375.00 | 5,075.00 | 5,075.00 | - | -0.98% | 959,600 |
| Oct 30, 2025 | 5,075.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 0.99% | 2,222,300 |
| Oct 29, 2025 | 5,100.00 | 5,225.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 1,790,900 |
| Oct 28, 2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 1,779,000 |
| Oct 27, 2025 | 5,250.00 | 5,275.00 | 4,920.00 | 5,100.00 | 5,100.00 | -1.92% | 3,178,100 |
| Oct 24, 2025 | 5,375.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.26% | 4,560,500 |
| Oct 23, 2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.15% | 3,060,100 |
| Oct 22, 2025 | 5,600.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,550.00 | -0.45% | 3,194,900 |
| Oct 21, 2025 | 5,625.00 | 5,775.00 | 5,400.00 | 5,575.00 | 5,575.00 | -0.45% | 2,200,600 |
| Oct 20, 2025 | 5,125.00 | 5,775.00 | 5,125.00 | 5,600.00 | 5,600.00 | 9.27% | 5,680,100 |
| Oct 17, 2025 | 5,225.00 | 5,275.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.97% | 1,732,800 |
| Oct 16, 2025 | 4,980.00 | 5,200.00 | 4,890.00 | 5,175.00 | 5,175.00 | 4.55% | 3,712,100 |
| Oct 15, 2025 | 4,840.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | 2.48% | 1,510,200 |
| Oct 14, 2025 | 4,820.00 | 4,890.00 | 4,750.00 | 4,830.00 | 4,830.00 | 0.63% | 1,325,000 |
| Oct 13, 2025 | 4,720.00 | 4,980.00 | 4,710.00 | 4,800.00 | 4,800.00 | 1.27% | 1,236,400 |
| Oct 10, 2025 | 4,880.00 | 4,880.00 | 4,690.00 | 4,740.00 | 4,740.00 | -2.87% | 1,766,400 |
| Oct 9, 2025 | 4,910.00 | 4,980.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.01% | 2,599,100 |
| Oct 8, 2025 | 5,000.00 | 5,300.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 2,385,500 |
| Oct 7, 2025 | 4,890.00 | 4,970.00 | 4,850.00 | 4,950.00 | 4,950.00 | 1.23% | 2,872,800 |
| Oct 6, 2025 | 5,100.00 | 5,150.00 | 4,860.00 | 4,890.00 | 4,890.00 | -3.65% | 3,375,300 |
| Oct 3, 2025 | 4,750.00 | 5,175.00 | 4,730.00 | 5,075.00 | 5,075.00 | 7.75% | 2,765,800 |
| Oct 2, 2025 | 4,750.00 | 4,820.00 | 4,580.00 | 4,710.00 | 4,710.00 | -0.84% | 3,961,900 |
| Oct 1, 2025 | 4,860.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,750.00 | -2.26% | 2,640,700 |
| Sep 30, 2025 | 5,075.00 | 5,125.00 | 4,770.00 | 4,860.00 | 4,860.00 | -4.24% | 3,768,500 |
| Sep 29, 2025 | 5,225.00 | 5,325.00 | 5,000.00 | 5,075.00 | 5,075.00 | -2.40% | 2,193,300 |
| Sep 26, 2025 | 5,375.00 | 5,450.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.35% | 4,599,000 |
| Sep 25, 2025 | 4,750.00 | 5,500.00 | 4,680.00 | 5,325.00 | 5,325.00 | 12.34% | 9,590,800 |
| Sep 24, 2025 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 4,740.00 | 0.85% | 2,576,000 |
| Sep 23, 2025 | 4,680.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 0.43% | 2,116,400 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.64% | 1,551,400 |
| Sep 19, 2025 | 4,790.00 | 4,870.00 | 4,650.00 | 4,710.00 | 4,710.00 | -1.46% | 1,431,200 |
| Sep 18, 2025 | 4,650.00 | 4,850.00 | 4,620.00 | 4,780.00 | 4,780.00 | 3.02% | 2,307,000 |
| Sep 17, 2025 | 4,590.00 | 4,720.00 | 4,570.00 | 4,640.00 | 4,640.00 | 1.31% | 2,383,200 |
| Sep 16, 2025 | 4,610.00 | 4,630.00 | 4,550.00 | 4,580.00 | 4,580.00 | -0.65% | 1,067,300 |
| Sep 15, 2025 | 4,700.00 | 4,700.00 | 4,510.00 | 4,610.00 | 4,610.00 | -2.12% | 1,586,800 |
| Sep 12, 2025 | 4,600.00 | 4,780.00 | 4,560.00 | 4,710.00 | 4,710.00 | 3.29% | 2,353,100 |
| Sep 11, 2025 | 5,400.00 | 5,400.00 | 4,430.00 | 4,560.00 | 4,560.00 | 5.07% | 6,661,300 |
| Sep 10, 2025 | 4,540.00 | 4,680.00 | 4,200.00 | 4,340.00 | 4,340.00 | -3.98% | 2,879,500 |
| Sep 9, 2025 | 4,300.00 | 4,620.00 | 4,230.00 | 4,520.00 | 4,520.00 | 3.91% | 2,119,600 |
| Sep 8, 2025 | 4,360.00 | 4,380.00 | 4,330.00 | 4,350.00 | 4,350.00 | - | 1,599,400 |
| Sep 4, 2025 | 4,390.00 | 4,440.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.91% | 717,200 |
| Sep 3, 2025 | 4,350.00 | 4,450.00 | 4,280.00 | 4,390.00 | 4,390.00 | 2.81% | 1,847,000 |
| Sep 2, 2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.70% | 3,220,900 |
| Sep 1, 2025 | 4,440.00 | 4,440.00 | 4,220.00 | 4,300.00 | 4,300.00 | -4.66% | 3,998,700 |
| Aug 29, 2025 | 4,320.00 | 4,650.00 | 3,940.00 | 4,510.00 | 4,510.00 | 4.16% | 5,052,600 |
| Aug 28, 2025 | 4,600.00 | 4,600.00 | 4,200.00 | 4,330.00 | 4,330.00 | -5.87% | 6,938,800 |
| Aug 27, 2025 | 4,710.00 | 4,730.00 | 4,510.00 | 4,600.00 | 4,600.00 | -2.13% | 4,749,100 |
| Aug 26, 2025 | 4,680.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.43% | 4,533,300 |
| Aug 25, 2025 | 4,800.00 | 4,870.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.09% | 5,186,500 |
| Aug 22, 2025 | 4,840.00 | 4,970.00 | 4,700.00 | 4,780.00 | 4,780.00 | -1.24% | 9,629,400 |