PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia
· Delayed Price · Currency is IDR 7,575.00
+25.00 (0.33%)
At close: Dec 5, 2025
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,550.00 | 7,575.00 | 7,500.00 | 7,575.00 | 7,575.00 | 0.33% | 1,378,800 |
| Dec 4, 2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1.68% | 2,835,700 |
| Dec 3, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 1,576,500 |
| Dec 2, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 2,918,800 |
| Dec 1, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,425.00 | 7,425.00 | -0.34% | 3,376,300 |
| Nov 28, 2025 | 7,450.00 | 7,475.00 | 7,375.00 | 7,450.00 | 7,450.00 | 0.68% | 3,179,500 |
| Nov 27, 2025 | 7,325.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,400.00 | 0.68% | 4,786,100 |
| Nov 26, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,350.00 | 7,350.00 | 0.34% | 2,364,400 |
| Nov 25, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 7,325.00 | - | 4,448,600 |
| Nov 24, 2025 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 7,325.00 | -0.34% | 7,764,900 |
| Nov 21, 2025 | 7,500.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 8,053,700 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,325.00 | 7,350.00 | 7,350.00 | 1.73% | 40,705,400 |
| Nov 19, 2025 | 6,200.00 | 7,225.00 | 6,200.00 | 7,225.00 | 7,225.00 | 19.92% | 26,089,500 |
| Nov 18, 2025 | 5,850.00 | 6,025.00 | 5,750.00 | 6,025.00 | 6,025.00 | 2.99% | 2,851,900 |
| Nov 17, 2025 | 5,800.00 | 5,900.00 | 5,725.00 | 5,850.00 | 5,850.00 | 0.86% | 2,214,400 |
| Nov 14, 2025 | 5,925.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.11% | 2,299,400 |
| Nov 13, 2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,925.00 | 1.72% | 1,428,600 |
| Nov 12, 2025 | 5,850.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,825.00 | -0.43% | 1,378,300 |
| Nov 11, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.68% | 1,557,800 |
| Nov 10, 2025 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 5,950.00 | 11.21% | 12,578,400 |
| Nov 7, 2025 | 5,200.00 | 5,450.00 | 5,100.00 | 5,350.00 | 5,350.00 | 3.38% | 2,399,700 |
| Nov 6, 2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,175.00 | 5,175.00 | 2.48% | 1,470,900 |
| Nov 5, 2025 | 5,100.00 | 5,125.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.49% | 856,000 |
| Nov 4, 2025 | 5,075.00 | 5,175.00 | 5,025.00 | 5,075.00 | 5,075.00 | 1.00% | 1,166,900 |
| Nov 3, 2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,025.00 | 5,025.00 | - | 1,314,400 |
| Oct 31, 2025 | 5,225.00 | 5,375.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.95% | 1,565,300 |
| Oct 30, 2025 | 5,075.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 0.99% | 2,222,300 |
| Oct 29, 2025 | 5,100.00 | 5,225.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 1,790,900 |
| Oct 28, 2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 1,779,000 |
| Oct 27, 2025 | 5,250.00 | 5,275.00 | 4,920.00 | 5,100.00 | 5,100.00 | -1.92% | 3,178,100 |
| Oct 24, 2025 | 5,375.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.26% | 4,560,500 |
| Oct 23, 2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.15% | 3,059,100 |
| Oct 22, 2025 | 5,600.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,550.00 | -0.45% | 3,194,000 |
| Oct 21, 2025 | 5,625.00 | 5,775.00 | 5,400.00 | 5,575.00 | 5,575.00 | -0.45% | 2,200,600 |
| Oct 20, 2025 | 5,125.00 | 5,775.00 | 5,125.00 | 5,600.00 | 5,600.00 | 9.27% | 5,679,200 |
| Oct 17, 2025 | 5,225.00 | 5,275.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.97% | 1,732,800 |
| Oct 16, 2025 | 4,980.00 | 5,200.00 | 4,890.00 | 5,175.00 | 5,175.00 | 4.55% | 3,712,100 |
| Oct 15, 2025 | 4,840.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | 2.48% | 1,510,200 |
| Oct 14, 2025 | 4,820.00 | 4,890.00 | 4,750.00 | 4,830.00 | 4,830.00 | 0.63% | 1,325,000 |
| Oct 13, 2025 | 4,720.00 | 4,980.00 | 4,710.00 | 4,800.00 | 4,800.00 | 1.27% | 1,236,400 |
| Oct 10, 2025 | 4,880.00 | 4,880.00 | 4,690.00 | 4,740.00 | 4,740.00 | -2.87% | 1,766,400 |
| Oct 9, 2025 | 4,910.00 | 4,980.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.01% | 2,599,100 |
| Oct 8, 2025 | 5,000.00 | 5,300.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 2,376,000 |
| Oct 7, 2025 | 4,890.00 | 4,970.00 | 4,850.00 | 4,950.00 | 4,950.00 | 1.23% | 2,872,800 |
| Oct 6, 2025 | 5,100.00 | 5,150.00 | 4,860.00 | 4,890.00 | 4,890.00 | -3.65% | 3,370,300 |
| Oct 3, 2025 | 4,750.00 | 5,175.00 | 4,730.00 | 5,075.00 | 5,075.00 | 7.75% | 2,765,800 |
| Oct 2, 2025 | 4,750.00 | 4,820.00 | 4,580.00 | 4,710.00 | 4,710.00 | -0.84% | 3,961,900 |
| Oct 1, 2025 | 4,860.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,750.00 | -2.26% | 2,640,700 |
| Sep 30, 2025 | 5,075.00 | 5,125.00 | 4,770.00 | 4,860.00 | 4,860.00 | -4.24% | 3,768,500 |
| Sep 29, 2025 | 5,225.00 | 5,325.00 | 5,000.00 | 5,075.00 | 5,075.00 | -2.40% | 2,193,300 |