Skip to main content
logo
PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,400.00
+190.00 (4.51%)
Oct 6, 2026, 4:13 PM WIB

IDX:SGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20264,210.004,650.004,210.004,400.004,400.004.51%30,100
Oct 5, 20264,290.004,380.004,180.004,210.004,210.00-2.09%8,800
Oct 2, 20264,420.004,420.004,300.004,300.004,300.00-3.37%5,700
Oct 1, 20264,470.004,470.004,280.004,450.004,450.00-0.45%4,700
Sep 30, 20264,290.004,490.004,290.004,470.004,470.004.20%12,400
Sep 29, 20264,200.004,300.004,050.004,290.004,290.001.90%22,900
Sep 28, 20264,330.004,330.004,200.004,210.004,210.00-4.75%8,000
Sep 25, 20264,470.004,470.004,210.004,420.004,420.00-3.28%18,800
Sep 24, 20264,540.004,590.004,540.004,570.004,570.000.66%1,100
Sep 23, 20264,570.004,570.004,100.004,540.004,540.00-0.66%13,000
Sep 22, 20264,580.004,590.004,320.004,570.004,570.00-0.22%25,300
Sep 21, 20264,530.004,620.004,510.004,580.004,580.000.88%9,700
Sep 18, 20264,640.004,640.004,490.004,540.004,540.00-2.37%39,600
Sep 17, 20264,710.004,710.004,500.004,650.004,650.00-1.27%18,700
Sep 16, 20264,750.004,810.004,670.004,710.004,710.00-1.05%17,800
Sep 15, 20264,750.004,810.004,700.004,760.004,760.00-1.45%11,600
Sep 14, 20264,790.004,900.004,700.004,830.004,830.000.84%16,200
Sep 11, 20264,830.004,890.004,760.004,790.004,790.00-0.83%48,300
Sep 10, 20264,960.004,990.004,810.004,830.004,830.00-3.21%81,300
Sep 9, 20264,980.005,000.004,900.004,990.004,990.000.40%72,800
Sep 8, 20265,025.005,025.004,960.004,970.004,970.00-27,300
Sep 7, 20264,980.005,025.004,850.004,970.004,970.00-0.60%58,700
Sep 4, 20264,950.005,000.004,950.005,000.005,000.001.01%14,400
Sep 3, 20265,025.005,075.004,910.004,950.004,950.00-1.49%196,800
Sep 2, 20264,910.005,025.004,910.005,025.005,025.002.55%95,500
Sep 1, 20264,800.004,960.004,770.004,900.004,900.002.08%185,700
Aug 31, 20264,770.004,900.004,740.004,800.004,800.000.63%137,100
Aug 28, 20264,800.004,820.004,750.004,770.004,770.00-0.63%41,100
Aug 27, 20264,740.004,840.004,650.004,800.004,800.001.27%50,300
Aug 26, 20264,810.004,820.004,720.004,740.004,740.00-1.46%59,900
Aug 24, 20264,780.004,970.004,770.004,810.004,810.00-0.21%12,200
Aug 21, 20264,780.004,820.004,770.004,820.004,820.000.42%21,600
Aug 20, 20264,760.004,810.004,700.004,800.004,800.000.84%152,400
Aug 19, 20264,760.004,790.004,750.004,760.004,760.00-15,200
Aug 18, 20264,710.004,850.004,700.004,760.004,760.001.28%61,500
Aug 14, 20264,670.004,700.004,490.004,700.004,700.000.64%59,000
Aug 13, 20264,430.004,790.004,430.004,670.004,670.005.42%161,200
Aug 12, 20264,290.004,430.004,280.004,430.004,430.003.50%73,300
Aug 11, 20264,260.004,290.004,260.004,280.004,280.000.23%81,900
Aug 10, 20264,200.004,300.004,200.004,270.004,270.001.67%12,300
Aug 7, 20264,220.004,250.004,190.004,200.004,200.00-0.47%25,600
Aug 6, 20264,240.004,240.004,190.004,220.004,220.00-0.47%24,100
Aug 5, 20264,200.004,300.004,200.004,240.004,240.000.95%66,200
Aug 4, 20264,090.004,230.004,090.004,200.004,200.002.69%42,800
Aug 3, 20264,260.004,620.004,080.004,090.004,090.000.49%361,100
Jul 31, 20263,300.004,070.003,290.004,070.004,070.0024.85%288,600
Jul 30, 20263,250.003,300.003,250.003,260.003,260.000.31%40,200
Jul 29, 20263,250.003,300.003,230.003,250.003,250.00-20,500
Jul 28, 20263,250.003,290.003,230.003,250.003,250.00-44,000
Jul 27, 20263,270.003,270.003,240.003,250.003,250.00-0.61%11,800