Skip to main content
logo
PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,990.00
-20.00 (-0.66%)
Aug 5, 2025, 4:14 PM WIB

PT Sampoerna Agro Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20252,430.002,500.002,410.002,480.002,480.002.06%358,200
Jul 7, 20252,420.002,430.002,400.002,430.002,430.000.41%170,000
Jul 4, 20252,420.002,420.002,390.002,420.002,420.00-175,900
Jul 3, 20252,430.002,430.002,400.002,420.002,420.00-163,300
Jul 2, 20252,430.002,450.002,410.002,420.002,420.00-77,600
Jul 1, 20252,450.002,470.002,410.002,420.002,420.00-1.22%149,800
Jun 30, 20252,420.002,450.002,390.002,450.002,450.001.66%122,400
Jun 26, 20252,420.002,420.002,390.002,410.002,410.000.42%64,200
Jun 25, 20252,410.002,450.002,390.002,400.002,400.00-0.41%150,600
Jun 24, 20252,380.002,430.002,350.002,410.002,410.001.26%428,900
Jun 23, 20252,410.002,410.002,350.002,380.002,380.00-1.65%424,000
Jun 20, 20252,460.002,470.002,410.002,420.002,420.00-1.63%383,600
Jun 19, 20252,550.002,560.002,450.002,460.002,460.00-3.15%710,200
Jun 18, 20252,500.002,580.002,500.002,540.002,540.001.60%1,544,000
Jun 17, 20252,450.002,500.002,430.002,500.002,500.002.04%343,100
Jun 16, 20252,470.002,470.002,420.002,450.002,450.00-1.61%249,100
Jun 13, 20252,510.002,520.002,450.002,490.002,490.00-0.80%264,500
Jun 12, 20252,520.002,530.002,510.002,510.002,510.00-0.40%373,100
Jun 11, 20252,550.002,580.002,510.002,520.002,520.00-1.18%549,300
Jun 10, 20252,500.002,550.002,490.002,550.002,550.002.00%965,400
Jun 5, 20252,460.002,510.002,460.002,500.002,500.002.04%864,200
Jun 4, 20252,400.002,490.002,390.002,450.002,450.002.51%769,000
Jun 3, 20252,370.002,400.002,350.002,390.002,390.000.84%526,500
Jun 2, 20252,400.002,400.002,360.002,370.002,370.000.42%367,300
May 28, 20252,360.002,390.002,310.002,360.002,360.00-651,000
May 27, 20252,380.002,390.002,330.002,360.002,360.00-0.84%839,000
May 26, 20252,510.002,510.002,340.002,380.002,380.00-5.18%2,273,200
May 23, 20252,570.002,570.002,500.002,510.002,510.00-1.95%1,229,600
May 22, 20252,560.002,590.002,500.002,560.002,560.00-11.72%2,793,200
May 21, 20253,000.003,050.002,890.002,900.002,570.00-3.01%9,971,700