Skip to main content
logo
PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,980.00
-170.00 (-4.10%)
Oct 27, 2026, 3:44 PM WIB

IDX:SGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20264,150.004,150.003,980.003,980.003,980.00-4.10%11,500
Oct 26, 20264,270.004,270.004,150.004,150.004,150.00-2.35%2,700
Oct 23, 20264,000.004,280.004,000.004,250.004,250.006.25%15,200
Oct 22, 20264,040.004,050.003,910.004,000.004,000.00-1.96%101,000
Oct 21, 20263,900.004,340.003,720.004,080.004,080.002.00%14,000
Oct 20, 20263,490.004,340.003,470.004,000.004,000.0014.61%21,700
Oct 19, 20263,750.003,750.003,490.003,490.003,490.00-6.93%304,100
Oct 16, 20264,000.004,000.003,720.003,750.003,750.00-9.42%151,600
Oct 15, 20264,220.004,300.004,130.004,140.004,140.00-14,500
Oct 14, 20264,190.004,190.004,130.004,140.004,140.000.24%2,200
Oct 13, 20264,200.004,200.004,130.004,130.004,130.00-2.82%12,300
Oct 12, 20264,320.004,510.004,250.004,250.004,250.00-1.39%10,600
Oct 9, 20264,250.004,340.004,250.004,310.004,310.001.17%1,600
Oct 8, 20264,330.004,480.004,250.004,260.004,260.00-2.96%9,400
Oct 7, 20264,450.004,450.004,330.004,390.004,390.00-0.23%5,800
Oct 6, 20264,210.004,650.004,210.004,400.004,400.004.51%29,300
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