Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,110.00 2,110.00 2,080.00 2,100.00 47,600 0
25-Oct-2022 2,100.00 2,100.00 2,080.00 2,100.00 402,900 0
24-Oct-2022 2,130.00 2,130.00 2,100.00 2,100.00 33,900 0
21-Oct-2022 2,120.00 2,120.00 2,100.00 2,100.00 22,600 0
20-Oct-2022 2,120.00 2,120.00 2,110.00 2,120.00 37,800 0
19-Oct-2022 2,110.00 2,120.00 2,110.00 2,120.00 47,700 0
18-Oct-2022 2,100.00 2,110.00 2,070.00 2,110.00 21,200 0
17-Oct-2022 2,080.00 2,100.00 2,050.00 2,100.00 119,900 0
14-Oct-2022 2,080.00 2,100.00 2,080.00 2,100.00 27,300 0
13-Oct-2022 2,080.00 2,100.00 2,060.00 2,100.00 74,900 0
12-Oct-2022 2,090.00 2,100.00 2,080.00 2,100.00 43,400 0
11-Oct-2022 2,110.00 2,120.00 2,090.00 2,090.00 12,300 0
10-Oct-2022 2,100.00 2,110.00 2,100.00 2,100.00 2,900 0
07-Oct-2022 2,120.00 2,120.00 2,090.00 2,100.00 10,200 0
06-Oct-2022 2,120.00 2,120.00 2,090.00 2,110.00 12,400 0
05-Oct-2022 2,100.00 2,130.00 2,090.00 2,100.00 27,900 0
04-Oct-2022 2,090.00 2,100.00 2,080.00 2,100.00 413,000 0
03-Oct-2022 2,090.00 2,100.00 2,040.00 2,090.00 209,200 0
30-Sep-2022 2,050.00 2,100.00 2,000.00 2,100.00 233,300 0
29-Sep-2022 2,100.00 2,130.00 2,070.00 2,080.00 113,900 0
28-Sep-2022 2,160.00 2,160.00 2,130.00 2,130.00 33,600 0
27-Sep-2022 2,180.00 2,180.00 2,150.00 2,150.00 44,900 0
26-Sep-2022 2,190.00 2,200.00 2,170.00 2,180.00 365,100 0
23-Sep-2022 2,190.00 2,210.00 2,180.00 2,200.00 390,200 0
22-Sep-2022 2,160.00 2,180.00 2,150.00 2,160.00 46,200 0
21-Sep-2022 2,190.00 2,190.00 2,150.00 2,160.00 129,900 0
20-Sep-2022 2,160.00 2,200.00 2,140.00 2,190.00 512,600 0
19-Sep-2022 2,140.00 2,200.00 2,090.00 2,150.00 272,500 0
16-Sep-2022 2,100.00 2,170.00 2,080.00 2,110.00 385,500 0
15-Sep-2022 2,090.00 2,110.00 2,090.00 2,100.00 117,400 0
14-Sep-2022 2,120.00 2,120.00 2,080.00 2,110.00 135,500 0
13-Sep-2022 2,090.00 2,130.00 2,040.00 2,110.00 112,500 0
12-Sep-2022 2,090.00 2,150.00 2,080.00 2,090.00 107,100 0
09-Sep-2022 2,100.00 2,100.00 2,080.00 2,090.00 32,600 0
08-Sep-2022 2,100.00 2,110.00 2,080.00 2,100.00 24,100 0
07-Sep-2022 2,100.00 2,110.00 2,090.00 2,110.00 96,500 0
06-Sep-2022 2,080.00 2,170.00 2,080.00 2,100.00 119,400 0
05-Sep-2022 2,120.00 2,120.00 2,050.00 2,080.00 197,600 0
02-Sep-2022 2,130.00 2,130.00 2,030.00 2,120.00 114,200 0
01-Sep-2022 2,140.00 2,160.00 2,120.00 2,130.00 33,100 0
31-Aug-2022 2,130.00 2,170.00 2,110.00 2,140.00 48,200 0
30-Aug-2022 2,100.00 2,150.00 2,100.00 2,140.00 32,300 0
29-Aug-2022 2,120.00 2,120.00 2,070.00 2,100.00 216,600 0
26-Aug-2022 2,120.00 2,150.00 2,110.00 2,120.00 136,900 0
25-Aug-2022 2,110.00 2,130.00 2,100.00 2,120.00 118,700 0
24-Aug-2022 2,130.00 2,200.00 2,100.00 2,110.00 65,600 0
23-Aug-2022 2,120.00 2,130.00 2,100.00 2,120.00 153,400 0
22-Aug-2022 2,130.00 2,130.00 2,110.00 2,120.00 36,400 0
19-Aug-2022 2,130.00 2,150.00 2,130.00 2,130.00 62,800 0
18-Aug-2022 2,100.00 2,140.00 2,050.00 2,130.00 83,700 0
16-Aug-2022 2,130.00 2,140.00 2,100.00 2,100.00 82,900 0
15-Aug-2022 2,140.00 2,140.00 2,080.00 2,130.00 91,800 0
12-Aug-2022 2,130.00 2,140.00 2,080.00 2,100.00 113,600 0
11-Aug-2022 2,150.00 2,150.00 2,130.00 2,130.00 146,600 0
10-Aug-2022 2,140.00 2,160.00 2,110.00 2,150.00 105,600 0
09-Aug-2022 2,160.00 2,170.00 2,150.00 2,150.00 95,300 0
08-Aug-2022 2,180.00 2,190.00 2,160.00 2,160.00 34,400 0
05-Aug-2022 2,170.00 2,170.00 2,150.00 2,160.00 56,800 0
04-Aug-2022 2,180.00 2,180.00 2,160.00 2,160.00 33,100 0
03-Aug-2022 2,190.00 2,190.00 2,150.00 2,150.00 92,700 0
02-Aug-2022 2,230.00 2,230.00 2,180.00 2,190.00 221,800 0
01-Aug-2022 2,200.00 2,250.00 2,190.00 2,220.00 328,600 0
29-Jul-2022 2,160.00 2,200.00 2,100.00 2,180.00 214,400 0
28-Jul-2022 2,070.00 2,170.00 2,050.00 2,150.00 291,500 0
27-Jul-2022 2,050.00 2,050.00 2,020.00 2,020.00 89,000 0
26-Jul-2022 2,050.00 2,090.00 2,040.00 2,060.00 58,800 0
25-Jul-2022 2,030.00 2,040.00 2,030.00 2,040.00 27,800 0
22-Jul-2022 2,020.00 2,030.00 1,980.00 2,010.00 127,100 0
21-Jul-2022 2,030.00 2,030.00 2,000.00 2,030.00 80,200 0
20-Jul-2022 2,040.00 2,040.00 2,020.00 2,020.00 42,500 0
19-Jul-2022 2,000.00 2,050.00 2,000.00 2,020.00 46,000 0
18-Jul-2022 1,990.00 2,020.00 1,980.00 2,000.00 133,000 0
15-Jul-2022 1,995.00 2,000.00 1,990.00 2,000.00 29,700 0
14-Jul-2022 2,000.00 2,000.00 1,995.00 2,000.00 104,100 0
13-Jul-2022 2,020.00 2,020.00 2,000.00 2,000.00 22,500 0
12-Jul-2022 2,030.00 2,030.00 2,000.00 2,020.00 27,200 0
11-Jul-2022 2,020.00 2,050.00 2,000.00 2,010.00 19,600 0
08-Jul-2022 2,050.00 2,050.00 1,985.00 2,020.00 30,000 0
07-Jul-2022 1,975.00 2,000.00 1,950.00 2,000.00 29,200 0
06-Jul-2022 1,995.00 2,000.00 1,970.00 1,970.00 346,900 0
05-Jul-2022 2,010.00 2,050.00 1,995.00 1,995.00 147,800 0
04-Jul-2022 2,100.00 2,100.00 1,960.00 1,995.00 219,300 0
01-Jul-2022 2,120.00 2,130.00 2,070.00 2,100.00 73,800 0
30-Jun-2022 2,120.00 2,130.00 2,110.00 2,120.00 129,300 0
29-Jun-2022 2,080.00 2,130.00 2,070.00 2,120.00 69,900 0
28-Jun-2022 2,080.00 2,100.00 2,070.00 2,080.00 30,300 0
27-Jun-2022 2,110.00 2,130.00 2,060.00 2,070.00 126,700 0
24-Jun-2022 2,080.00 2,100.00 2,080.00 2,100.00 61,600 0
23-Jun-2022 2,090.00 2,090.00 2,050.00 2,080.00 87,900 0
22-Jun-2022 2,050.00 2,090.00 2,050.00 2,090.00 103,200 0
21-Jun-2022 2,080.00 2,110.00 2,050.00 2,050.00 213,000 0
20-Jun-2022 2,110.00 2,110.00 2,050.00 2,080.00 109,600 0
17-Jun-2022 2,150.00 2,150.00 2,110.00 2,120.00 37,900 0
16-Jun-2022 2,150.00 2,190.00 2,130.00 2,150.00 170,200 0
15-Jun-2022 2,140.00 2,160.00 2,110.00 2,110.00 117,900 0
14-Jun-2022 2,110.00 2,150.00 2,090.00 2,130.00 206,400 0
13-Jun-2022 2,180.00 2,180.00 2,100.00 2,110.00 260,000 0
10-Jun-2022 2,230.00 2,230.00 2,180.00 2,190.00 210,200 0
09-Jun-2022 2,230.00 2,250.00 2,220.00 2,230.00 262,000 0
08-Jun-2022 2,240.00 2,280.00 2,190.00 2,240.00 468,200 0