PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 5,875.00
-75.00 (-1.26%)
At close: Mar 27, 2026
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,875.00 | -1.26% | 15,000 |
| Mar 26, 2026 | 6,100.00 | 6,100.00 | 5,875.00 | 5,950.00 | 5,950.00 | -1.24% | 80,200 |
| Mar 25, 2026 | 5,750.00 | 6,100.00 | 5,550.00 | 6,025.00 | 6,025.00 | 4.78% | 68,700 |
| Mar 17, 2026 | 6,000.00 | 6,000.00 | 5,675.00 | 5,750.00 | 5,750.00 | 1.32% | 68,500 |
| Mar 16, 2026 | 6,000.00 | 6,000.00 | 5,500.00 | 5,675.00 | 5,675.00 | -5.81% | 136,900 |
| Mar 13, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,025.00 | 6,025.00 | -2.03% | 64,100 |
| Mar 12, 2026 | 6,125.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.41% | 60,400 |
| Mar 11, 2026 | 6,500.00 | 6,725.00 | 6,000.00 | 6,125.00 | 6,125.00 | -5.41% | 143,700 |
| Mar 10, 2026 | 7,000.00 | 7,150.00 | 6,475.00 | 6,475.00 | 6,475.00 | -7.50% | 210,800 |
| Mar 9, 2026 | 6,725.00 | 7,300.00 | 6,675.00 | 7,000.00 | 7,000.00 | 4.09% | 661,600 |
| Mar 6, 2026 | 6,925.00 | 6,975.00 | 6,300.00 | 6,725.00 | 6,725.00 | -2.89% | 783,200 |
| Mar 5, 2026 | 6,900.00 | 7,075.00 | 6,525.00 | 6,925.00 | 6,925.00 | 0.36% | 527,800 |
| Mar 4, 2026 | 6,450.00 | 6,900.00 | 6,175.00 | 6,900.00 | 6,900.00 | 7.81% | 862,500 |
| Mar 3, 2026 | 6,100.00 | 6,900.00 | 5,825.00 | 6,400.00 | 6,400.00 | 6.67% | 955,900 |
| Mar 2, 2026 | 5,800.00 | 6,150.00 | 5,575.00 | 6,000.00 | 6,000.00 | - | 838,200 |
| Feb 27, 2026 | 5,975.00 | 6,050.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2.13% | 249,900 |
| Feb 26, 2026 | 5,750.00 | 6,125.00 | 5,750.00 | 5,875.00 | 5,875.00 | 2.17% | 519,300 |
| Feb 25, 2026 | 5,525.00 | 5,825.00 | 5,350.00 | 5,750.00 | 5,750.00 | 4.07% | 401,800 |
| Feb 24, 2026 | 5,825.00 | 5,975.00 | 5,450.00 | 5,525.00 | 5,525.00 | -5.15% | 518,000 |
| Feb 23, 2026 | 6,000.00 | 6,150.00 | 5,425.00 | 5,825.00 | 5,825.00 | -3.32% | 686,500 |
| Feb 20, 2026 | 6,700.00 | 6,700.00 | 5,950.00 | 6,025.00 | 6,025.00 | -10.07% | 892,200 |
| Feb 19, 2026 | 7,100.00 | 7,125.00 | 6,500.00 | 6,700.00 | 6,700.00 | -5.96% | 966,800 |
| Feb 18, 2026 | 7,825.00 | 7,825.00 | 6,675.00 | 7,125.00 | 7,125.00 | -9.24% | 1,736,300 |
| Feb 13, 2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 768,400 |
| Feb 12, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | - | 467,900 |
| Feb 11, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.32% | 649,500 |
| Feb 10, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 5,501,800 |
| Feb 9, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.32% | 719,500 |
| Feb 6, 2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | - | 655,500 |
| Feb 5, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 1,313,300 |
| Feb 4, 2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | - | 714,500 |
| Feb 3, 2026 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 7,825.00 | 0.32% | 1,488,200 |
| Feb 2, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 755,900 |
| Jan 30, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,525,000 |
| Jan 29, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 6,254,600 |
| Jan 28, 2026 | 7,800.00 | 7,825.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.32% | 4,525,100 |
| Jan 27, 2026 | 7,825.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | 0.32% | 3,450,300 |
| Jan 26, 2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 8,489,100 |
| Jan 23, 2026 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | 0.32% | 710,200 |
| 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 |