PT Prime Agri Resources Tbk (IDX:SGRO)
Indonesia · Delayed Price · Currency is IDR 2,810.00
-110.00 (-3.77%)
May 29, 2026, 4:00 PM WIB
IDX:SGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,920.00 | 2,920.00 | 2,810.00 | 2,810.00 | 2,810.00 | -3.77% | 50,200 |
| May 26, 2026 | 2,910.00 | 2,960.00 | 2,850.00 | 2,920.00 | 2,920.00 | 2.10% | 91,000 |
| May 25, 2026 | 2,870.00 | 2,970.00 | 2,850.00 | 2,860.00 | 2,860.00 | 0.35% | 98,700 |
| May 22, 2026 | 2,890.00 | 2,890.00 | 2,740.00 | 2,850.00 | 2,850.00 | -2.06% | 80,900 |
| May 21, 2026 | 3,000.00 | 3,100.00 | 2,860.00 | 2,910.00 | 2,910.00 | -3.00% | 220,800 |
| May 20, 2026 | 2,760.00 | 3,100.00 | 2,750.00 | 3,000.00 | 3,000.00 | 8.70% | 248,900 |
| May 19, 2026 | 2,950.00 | 2,970.00 | 2,760.00 | 2,760.00 | 2,760.00 | -6.44% | 208,700 |
| May 18, 2026 | 3,150.00 | 3,290.00 | 2,730.00 | 2,950.00 | 2,950.00 | -6.05% | 393,600 |
| May 13, 2026 | 3,680.00 | 3,750.00 | 3,140.00 | 3,140.00 | 3,140.00 | -14.67% | 286,300 |
| May 12, 2026 | 3,910.00 | 3,910.00 | 3,640.00 | 3,680.00 | 3,680.00 | -5.88% | 164,100 |
| May 11, 2026 | 4,140.00 | 4,180.00 | 3,900.00 | 3,910.00 | 3,910.00 | -5.56% | 246,700 |
| May 8, 2026 | 4,280.00 | 4,280.00 | 4,110.00 | 4,140.00 | 4,140.00 | -3.27% | 159,500 |
| May 7, 2026 | 4,180.00 | 4,280.00 | 4,170.00 | 4,280.00 | 4,280.00 | 2.39% | 219,900 |
| May 6, 2026 | 4,300.00 | 4,420.00 | 4,090.00 | 4,180.00 | 4,180.00 | -2.34% | 300,200 |
| May 5, 2026 | 4,240.00 | 4,290.00 | 4,170.00 | 4,280.00 | 4,280.00 | 0.94% | 116,800 |
| May 4, 2026 | 4,480.00 | 4,500.00 | 4,120.00 | 4,240.00 | 4,240.00 | -5.78% | 271,700 |
| Apr 30, 2026 | 4,880.00 | 4,880.00 | 4,500.00 | 4,500.00 | 4,500.00 | -9.46% | 200,000 |
| Apr 29, 2026 | 5,000.00 | 5,025.00 | 4,930.00 | 4,970.00 | 4,970.00 | -1.58% | 161,500 |
| Apr 28, 2026 | 5,175.00 | 5,175.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.42% | 49,900 |
| Apr 27, 2026 | 5,000.00 | 5,175.00 | 4,910.00 | 5,175.00 | 5,175.00 | - | 117,700 |
| Apr 24, 2026 | 5,500.00 | 5,500.00 | 5,125.00 | 5,175.00 | 5,175.00 | -5.48% | 206,500 |
| Apr 23, 2026 | 5,050.00 | 5,500.00 | 5,050.00 | 5,475.00 | 5,475.00 | 8.96% | 304,900 |
| Apr 22, 2026 | 5,050.00 | 5,275.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.50% | 215,500 |
| Apr 21, 2026 | 4,940.00 | 5,050.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1.83% | 164,100 |
| Apr 20, 2026 | 4,900.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,910.00 | 0.41% | 115,200 |
| 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 |