Skip to main content
logo
PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,810.00
-10.00 (-0.21%)
Aug 24, 2026, 3:03 PM WIB

IDX:SGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,320.003,320.003,250.003,270.003,270.00-0.91%17,100
Jul 23, 20263,260.003,330.003,250.003,300.003,300.001.23%62,600
Jul 22, 20263,320.003,330.003,170.003,260.003,260.00-1.81%40,700
Jul 21, 20263,380.003,380.003,250.003,320.003,320.001.22%50,300
Jul 20, 20263,220.003,390.003,220.003,280.003,280.002.82%72,200
Jul 17, 20263,180.003,240.003,140.003,190.003,190.000.31%39,900
Jul 16, 20263,070.003,220.002,900.003,180.003,180.003.58%237,900
Jul 15, 20262,900.003,110.002,900.003,070.003,070.006.23%279,100
Jul 14, 20262,950.002,950.002,890.002,890.002,890.00-0.34%19,900
Jul 13, 20262,900.002,970.002,870.002,900.002,900.001.05%38,100
Jul 10, 20262,880.002,900.002,860.002,870.002,870.00-0.35%14,800
Jul 9, 20262,890.002,890.002,800.002,880.002,880.00-0.69%5,300
Jul 8, 20262,990.002,990.002,800.002,900.002,900.00-1.36%46,800
Jul 7, 20263,050.003,050.002,750.002,940.002,940.002.86%122,800
Jul 6, 20262,990.003,090.002,950.003,050.002,858.262.01%317,500
Jul 3, 20262,850.002,990.002,850.002,990.002,802.034.91%145,200
Jul 2, 20262,720.002,900.002,720.002,850.002,670.834.78%170,200
Jul 1, 20262,650.002,870.002,590.002,720.002,549.008.37%307,300
Jun 30, 20262,920.002,920.002,510.002,510.002,352.21-13.45%277,000
Jun 29, 20262,930.002,930.002,750.002,900.002,717.69-1.02%102,400
Jun 26, 20263,060.003,060.002,910.002,930.002,745.800.69%56,800
Jun 25, 20262,910.003,050.002,880.002,910.002,727.061.75%44,100
Jun 24, 20262,920.002,920.002,860.002,860.002,680.20-2.05%73,200
Jun 23, 20262,900.002,920.002,870.002,920.002,736.430.69%146,900
Jun 22, 20262,890.002,920.002,880.002,900.002,717.690.35%199,200
Jun 19, 20262,880.002,890.002,840.002,890.002,708.320.35%53,600
Jun 18, 20262,890.002,900.002,820.002,880.002,698.94-0.35%200,000
Jun 17, 20262,820.002,890.002,820.002,890.002,708.322.85%178,000
Jun 15, 20262,940.002,940.002,790.002,810.002,633.35-1.06%273,500
Jun 12, 20262,850.002,940.002,750.002,840.002,661.46-0.35%277,900