PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 4,890.00
+10.00 (0.20%)
Apr 17, 2026, 4:07 PM WIB
IDX:SGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,890.00 | 4,900.00 | 4,880.00 | 4,890.00 | 4,890.00 | - | 68,100 |
| Apr 16, 2026 | 4,910.00 | 4,910.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.20% | 74,400 |
| Apr 15, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 115,600 |
| Apr 14, 2026 | 4,890.00 | 4,990.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.41% | 80,100 |
| Apr 13, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,880.00 | 4,880.00 | - | 91,900 |
| Apr 10, 2026 | 4,960.00 | 4,960.00 | 4,860.00 | 4,880.00 | 4,880.00 | -1.81% | 90,300 |
| Apr 9, 2026 | 5,200.00 | 5,200.00 | 4,800.00 | 4,970.00 | 4,970.00 | -0.40% | 81,300 |
| Apr 8, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,990.00 | -1.19% | 86,200 |
| Apr 7, 2026 | 5,025.00 | 5,075.00 | 4,990.00 | 5,050.00 | 5,050.00 | 0.50% | 44,700 |
| Apr 6, 2026 | 5,350.00 | 5,500.00 | 5,025.00 | 5,025.00 | 5,025.00 | -6.07% | 56,100 |
| Apr 2, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,350.00 | -3.60% | 88,300 |
| Apr 1, 2026 | 5,775.00 | 5,775.00 | 5,475.00 | 5,550.00 | 5,550.00 | -4.31% | 500,400 |
| Mar 31, 2026 | 6,000.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | -0.43% | 48,800 |
| Mar 30, 2026 | 6,100.00 | 6,100.00 | 5,000.00 | 5,825.00 | 5,825.00 | -0.85% | 83,300 |
| 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 |