PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 4,830.00
+40.00 (0.84%)
Sep 14, 2026, 3:47 PM WIB
IDX:SGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4,790.00 | 4,900.00 | 4,700.00 | 4,830.00 | - | 0.84% | 16,300 |
| Sep 11, 2026 | 4,830.00 | 4,890.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.83% | 48,300 |
| Sep 10, 2026 | 4,960.00 | 4,990.00 | 4,810.00 | 4,830.00 | 4,830.00 | -3.21% | 81,300 |
| Sep 9, 2026 | 4,980.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.40% | 72,800 |
| Sep 8, 2026 | 5,025.00 | 5,025.00 | 4,960.00 | 4,970.00 | 4,970.00 | - | 27,300 |
| Sep 7, 2026 | 4,980.00 | 5,025.00 | 4,850.00 | 4,970.00 | 4,970.00 | -0.60% | 58,700 |
| Sep 4, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 14,400 |
| Sep 3, 2026 | 5,025.00 | 5,075.00 | 4,910.00 | 4,950.00 | 4,950.00 | -1.49% | 196,800 |
| Sep 2, 2026 | 4,910.00 | 5,025.00 | 4,910.00 | 5,025.00 | 5,025.00 | 2.55% | 95,500 |
| Sep 1, 2026 | 4,800.00 | 4,960.00 | 4,770.00 | 4,900.00 | 4,900.00 | 2.08% | 185,700 |
| Aug 31, 2026 | 4,770.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,800.00 | 0.63% | 137,100 |
| Aug 28, 2026 | 4,800.00 | 4,820.00 | 4,750.00 | 4,770.00 | 4,770.00 | -0.63% | 41,100 |
| Aug 27, 2026 | 4,740.00 | 4,840.00 | 4,650.00 | 4,800.00 | 4,800.00 | 1.27% | 50,300 |
| Aug 26, 2026 | 4,810.00 | 4,820.00 | 4,720.00 | 4,740.00 | 4,740.00 | -1.46% | 59,900 |
| Aug 24, 2026 | 4,780.00 | 4,970.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.21% | 12,200 |
| Aug 21, 2026 | 4,780.00 | 4,820.00 | 4,770.00 | 4,820.00 | 4,820.00 | 0.42% | 21,600 |
| Aug 20, 2026 | 4,760.00 | 4,810.00 | 4,700.00 | 4,800.00 | 4,800.00 | 0.84% | 152,400 |
| Aug 19, 2026 | 4,760.00 | 4,790.00 | 4,750.00 | 4,760.00 | 4,760.00 | - | 15,200 |
| Aug 18, 2026 | 4,710.00 | 4,850.00 | 4,700.00 | 4,760.00 | 4,760.00 | 1.28% | 61,500 |
| Aug 14, 2026 | 4,670.00 | 4,700.00 | 4,490.00 | 4,700.00 | 4,700.00 | 0.64% | 59,000 |
| Aug 13, 2026 | 4,430.00 | 4,790.00 | 4,430.00 | 4,670.00 | 4,670.00 | 5.42% | 161,200 |
| Aug 12, 2026 | 4,290.00 | 4,430.00 | 4,280.00 | 4,430.00 | 4,430.00 | 3.50% | 73,300 |
| Aug 11, 2026 | 4,260.00 | 4,290.00 | 4,260.00 | 4,280.00 | 4,280.00 | 0.23% | 81,900 |
| Aug 10, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.67% | 12,300 |
| Aug 7, 2026 | 4,220.00 | 4,250.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.47% | 25,600 |
| Aug 6, 2026 | 4,240.00 | 4,240.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.47% | 24,100 |
| Aug 5, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,240.00 | 0.95% | 66,200 |
| Aug 4, 2026 | 4,090.00 | 4,230.00 | 4,090.00 | 4,200.00 | 4,200.00 | 2.69% | 42,800 |
| Aug 3, 2026 | 4,260.00 | 4,620.00 | 4,080.00 | 4,090.00 | 4,090.00 | 0.49% | 361,100 |
| Jul 31, 2026 | 3,300.00 | 4,070.00 | 3,290.00 | 4,070.00 | 4,070.00 | 24.85% | 288,600 |
| Jul 30, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | 0.31% | 40,200 |
| Jul 29, 2026 | 3,250.00 | 3,300.00 | 3,230.00 | 3,250.00 | 3,250.00 | - | 20,500 |
| Jul 28, 2026 | 3,250.00 | 3,290.00 | 3,230.00 | 3,250.00 | 3,250.00 | - | 44,000 |
| Jul 27, 2026 | 3,270.00 | 3,270.00 | 3,240.00 | 3,250.00 | 3,250.00 | -0.61% | 11,800 |
| Jul 24, 2026 | 3,320.00 | 3,320.00 | 3,250.00 | 3,270.00 | 3,270.00 | -0.91% | 17,100 |
| Jul 23, 2026 | 3,260.00 | 3,330.00 | 3,250.00 | 3,300.00 | 3,300.00 | 1.23% | 62,600 |
| Jul 22, 2026 | 3,320.00 | 3,330.00 | 3,170.00 | 3,260.00 | 3,260.00 | -1.81% | 40,700 |
| Jul 21, 2026 | 3,380.00 | 3,380.00 | 3,250.00 | 3,320.00 | 3,320.00 | 1.22% | 50,300 |
| Jul 20, 2026 | 3,220.00 | 3,390.00 | 3,220.00 | 3,280.00 | 3,280.00 | 2.82% | 72,200 |
| Jul 17, 2026 | 3,180.00 | 3,240.00 | 3,140.00 | 3,190.00 | 3,190.00 | 0.31% | 39,900 |
| Jul 16, 2026 | 3,070.00 | 3,220.00 | 2,900.00 | 3,180.00 | 3,180.00 | 3.58% | 237,900 |
| Jul 15, 2026 | 2,900.00 | 3,110.00 | 2,900.00 | 3,070.00 | 3,070.00 | 6.23% | 279,100 |
| Jul 14, 2026 | 2,950.00 | 2,950.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.34% | 19,900 |
| Jul 13, 2026 | 2,900.00 | 2,970.00 | 2,870.00 | 2,900.00 | 2,900.00 | 1.05% | 38,100 |
| Jul 10, 2026 | 2,880.00 | 2,900.00 | 2,860.00 | 2,870.00 | 2,870.00 | -0.35% | 14,800 |
| Jul 9, 2026 | 2,890.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | -0.69% | 5,300 |
| Jul 8, 2026 | 2,990.00 | 2,990.00 | 2,800.00 | 2,900.00 | 2,900.00 | -1.36% | 47,800 |
| Jul 7, 2026 | 3,050.00 | 3,050.00 | 2,750.00 | 2,940.00 | 2,940.00 | 2.86% | 122,800 |
| Jul 6, 2026 | 2,990.00 | 3,090.00 | 2,950.00 | 3,050.00 | 2,858.26 | 2.01% | 317,500 |
| Jul 3, 2026 | 2,850.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,802.03 | 4.91% | 145,200 |