PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 7,825.00
0.00 (0.00%)
At close: Feb 12, 2026
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | - | - | 289,900 |
| 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 |
| 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 |