Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
09-Oct-2026 4,250.00 4,340.00 4,250.00 4,310.00 1,600 0
08-Oct-2026 4,330.00 4,480.00 4,250.00 4,260.00 9,400 0
07-Oct-2026 4,450.00 4,450.00 4,330.00 4,390.00 5,800 0
06-Oct-2026 4,210.00 4,650.00 4,210.00 4,400.00 29,300 0
05-Oct-2026 4,290.00 4,380.00 4,180.00 4,210.00 8,800 0
02-Oct-2026 4,420.00 4,420.00 4,300.00 4,300.00 5,700 0
01-Oct-2026 4,470.00 4,470.00 4,280.00 4,450.00 4,700 0
30-Sep-2026 4,290.00 4,490.00 4,290.00 4,470.00 12,500 0
29-Sep-2026 4,200.00 4,300.00 4,050.00 4,290.00 22,900 0
28-Sep-2026 4,330.00 4,330.00 4,200.00 4,210.00 8,000 0
25-Sep-2026 4,470.00 4,470.00 4,210.00 4,420.00 18,900 0
24-Sep-2026 4,540.00 4,590.00 4,540.00 4,570.00 1,100 0
23-Sep-2026 4,570.00 4,570.00 4,100.00 4,540.00 13,000 0
22-Sep-2026 4,580.00 4,590.00 4,320.00 4,570.00 25,300 0
21-Sep-2026 4,530.00 4,620.00 4,510.00 4,580.00 9,700 0
18-Sep-2026 4,640.00 4,640.00 4,490.00 4,540.00 39,600 0
17-Sep-2026 4,710.00 4,710.00 4,500.00 4,650.00 18,700 0
16-Sep-2026 4,750.00 4,810.00 4,670.00 4,710.00 17,800 0
15-Sep-2026 4,750.00 4,810.00 4,700.00 4,760.00 11,600 0
14-Sep-2026 4,790.00 4,900.00 4,700.00 4,830.00 16,200 0
11-Sep-2026 4,830.00 4,890.00 4,760.00 4,790.00 48,300 0
10-Sep-2026 4,960.00 4,990.00 4,810.00 4,830.00 81,300 0
09-Sep-2026 4,980.00 5,000.00 4,900.00 4,990.00 72,800 0
08-Sep-2026 5,025.00 5,025.00 4,960.00 4,970.00 27,300 0
07-Sep-2026 4,980.00 5,025.00 4,850.00 4,970.00 58,700 0
04-Sep-2026 4,950.00 5,000.00 4,950.00 5,000.00 14,400 0
03-Sep-2026 5,025.00 5,075.00 4,910.00 4,950.00 196,800 0
02-Sep-2026 4,910.00 5,025.00 4,910.00 5,025.00 95,500 0
01-Sep-2026 4,800.00 4,960.00 4,770.00 4,900.00 185,700 0
31-Aug-2026 4,770.00 4,900.00 4,740.00 4,800.00 137,100 0
28-Aug-2026 4,800.00 4,820.00 4,750.00 4,770.00 41,100 0
27-Aug-2026 4,740.00 4,840.00 4,650.00 4,800.00 50,300 0
26-Aug-2026 4,810.00 4,820.00 4,720.00 4,740.00 59,900 0
25-Aug-2026 4,810.00 4,810.00 4,810.00 4,810.00 0 0
24-Aug-2026 4,780.00 4,970.00 4,770.00 4,810.00 12,200 0
21-Aug-2026 4,780.00 4,820.00 4,770.00 4,820.00 21,600 0
20-Aug-2026 4,760.00 4,810.00 4,700.00 4,800.00 152,400 0
19-Aug-2026 4,760.00 4,790.00 4,750.00 4,760.00 15,200 0
18-Aug-2026 4,710.00 4,850.00 4,700.00 4,760.00 61,500 0
14-Aug-2026 4,670.00 4,700.00 4,490.00 4,700.00 59,000 0
13-Aug-2026 4,430.00 4,790.00 4,430.00 4,670.00 161,200 0
12-Aug-2026 4,290.00 4,430.00 4,280.00 4,430.00 73,300 0
11-Aug-2026 4,260.00 4,290.00 4,260.00 4,280.00 81,900 0
10-Aug-2026 4,200.00 4,300.00 4,200.00 4,270.00 12,300 0
07-Aug-2026 4,220.00 4,250.00 4,190.00 4,200.00 25,600 0
06-Aug-2026 4,240.00 4,240.00 4,190.00 4,220.00 24,100 0
05-Aug-2026 4,200.00 4,300.00 4,200.00 4,240.00 66,200 0
04-Aug-2026 4,090.00 4,230.00 4,090.00 4,200.00 42,800 0
03-Aug-2026 4,260.00 4,620.00 4,080.00 4,090.00 361,100 0
31-Jul-2026 3,300.00 4,070.00 3,290.00 4,070.00 288,600 0
30-Jul-2026 3,250.00 3,300.00 3,250.00 3,260.00 40,200 0
29-Jul-2026 3,250.00 3,300.00 3,230.00 3,250.00 20,500 0
28-Jul-2026 3,250.00 3,290.00 3,230.00 3,250.00 44,000 0
27-Jul-2026 3,270.00 3,270.00 3,240.00 3,250.00 11,800 0
24-Jul-2026 3,320.00 3,320.00 3,250.00 3,270.00 17,100 0
23-Jul-2026 3,260.00 3,330.00 3,250.00 3,300.00 62,600 0
22-Jul-2026 3,320.00 3,330.00 3,170.00 3,260.00 40,700 0
21-Jul-2026 3,380.00 3,380.00 3,250.00 3,320.00 50,300 0
20-Jul-2026 3,220.00 3,390.00 3,220.00 3,280.00 72,200 0
17-Jul-2026 3,180.00 3,240.00 3,140.00 3,190.00 39,900 0
16-Jul-2026 3,070.00 3,220.00 2,900.00 3,180.00 237,900 0
15-Jul-2026 2,900.00 3,110.00 2,900.00 3,070.00 279,100 0
14-Jul-2026 2,950.00 2,950.00 2,890.00 2,890.00 19,900 0
13-Jul-2026 2,900.00 2,970.00 2,870.00 2,900.00 38,100 0
10-Jul-2026 2,880.00 2,900.00 2,860.00 2,870.00 14,800 0
09-Jul-2026 2,890.00 2,890.00 2,800.00 2,880.00 5,300 0
08-Jul-2026 2,990.00 2,990.00 2,800.00 2,900.00 47,800 0
07-Jul-2026 3,050.00 3,050.00 2,750.00 2,940.00 122,800 0
06-Jul-2026 2,990.00 3,090.00 2,950.00 3,050.00 317,500 0
03-Jul-2026 2,850.00 2,990.00 2,850.00 2,990.00 145,200 0
02-Jul-2026 2,720.00 2,900.00 2,720.00 2,850.00 170,200 0
01-Jul-2026 2,650.00 2,870.00 2,590.00 2,720.00 307,300 0
30-Jun-2026 2,920.00 2,920.00 2,510.00 2,510.00 277,000 0
29-Jun-2026 2,930.00 2,930.00 2,750.00 2,900.00 102,400 0
26-Jun-2026 3,060.00 3,060.00 2,910.00 2,930.00 56,800 0
25-Jun-2026 2,910.00 3,050.00 2,880.00 2,910.00 44,100 0
24-Jun-2026 2,920.00 2,920.00 2,860.00 2,860.00 73,200 0
23-Jun-2026 2,900.00 2,920.00 2,870.00 2,920.00 146,900 0
22-Jun-2026 2,890.00 2,920.00 2,880.00 2,900.00 199,200 0
19-Jun-2026 2,880.00 2,890.00 2,840.00 2,890.00 53,600 0
18-Jun-2026 2,890.00 2,900.00 2,820.00 2,880.00 200,000 0
17-Jun-2026 2,820.00 2,890.00 2,820.00 2,890.00 178,000 0
15-Jun-2026 2,940.00 2,940.00 2,790.00 2,810.00 273,500 0
12-Jun-2026 2,850.00 2,940.00 2,750.00 2,840.00 277,900 0
11-Jun-2026 3,010.00 3,100.00 2,850.00 2,850.00 382,200 0
10-Jun-2026 2,790.00 3,050.00 2,550.00 3,010.00 316,200 0
09-Jun-2026 2,240.00 2,800.00 2,240.00 2,800.00 221,100 0
08-Jun-2026 2,440.00 2,440.00 2,220.00 2,240.00 108,400 0
05-Jun-2026 2,580.00 2,580.00 2,400.00 2,440.00 55,600 0
04-Jun-2026 2,620.00 2,620.00 2,430.00 2,580.00 84,500 0
03-Jun-2026 2,800.00 2,800.00 2,600.00 2,620.00 94,500 0
02-Jun-2026 2,730.00 2,750.00 2,700.00 2,700.00 101,400 0
29-May-2026 2,920.00 2,920.00 2,810.00 2,810.00 50,200 0
28-May-2026 2,920.00 2,920.00 2,920.00 2,920.00 0 0
27-May-2026 2,920.00 2,920.00 2,920.00 2,920.00 0 0
26-May-2026 2,910.00 2,960.00 2,850.00 2,920.00 91,000 0
25-May-2026 2,870.00 2,970.00 2,850.00 2,860.00 98,700 0
22-May-2026 2,890.00 2,890.00 2,740.00 2,850.00 80,900 0
21-May-2026 3,000.00 3,100.00 2,860.00 2,910.00 220,800 0
20-May-2026 2,760.00 3,100.00 2,750.00 3,000.00 248,900 0