Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,110.00 2,120.00 2,080.00 2,100.00 27,200 0
29-Dec-2022 2,090.00 2,110.00 2,090.00 2,110.00 9,300 0
28-Dec-2022 2,100.00 2,100.00 2,080.00 2,090.00 14,600 0
27-Dec-2022 2,100.00 2,100.00 2,090.00 2,100.00 9,600 0
26-Dec-2022 2,100.00 2,150.00 2,100.00 2,100.00 85,000 0
23-Dec-2022 2,110.00 2,110.00 2,100.00 2,100.00 1,400 0
22-Dec-2022 2,120.00 2,130.00 2,090.00 2,130.00 9,600 0
21-Dec-2022 2,100.00 2,110.00 2,090.00 2,110.00 8,900 0
20-Dec-2022 2,110.00 2,110.00 2,080.00 2,100.00 20,500 0
19-Dec-2022 2,130.00 2,130.00 2,100.00 2,110.00 3,900 0
16-Dec-2022 2,100.00 2,120.00 2,090.00 2,120.00 8,900 0
15-Dec-2022 2,110.00 2,110.00 2,090.00 2,100.00 7,500 0
14-Dec-2022 2,100.00 2,110.00 2,060.00 2,100.00 29,200 0
13-Dec-2022 2,100.00 2,100.00 2,070.00 2,100.00 19,500 0
12-Dec-2022 2,130.00 2,130.00 1,995.00 2,100.00 156,800 0
09-Dec-2022 2,130.00 2,140.00 2,100.00 2,130.00 7,700 0
08-Dec-2022 2,100.00 2,170.00 2,100.00 2,110.00 22,200 0
07-Dec-2022 2,100.00 2,120.00 2,090.00 2,100.00 57,600 0
06-Dec-2022 2,130.00 2,130.00 2,100.00 2,120.00 56,100 0
05-Dec-2022 2,140.00 2,140.00 2,120.00 2,120.00 22,300 0
02-Dec-2022 2,150.00 2,150.00 2,130.00 2,140.00 68,700 0
01-Dec-2022 2,160.00 2,170.00 2,150.00 2,160.00 64,700 0
30-Nov-2022 2,190.00 2,190.00 2,130.00 2,160.00 22,800 0
29-Nov-2022 2,150.00 2,190.00 2,130.00 2,190.00 42,500 0
28-Nov-2022 2,140.00 2,150.00 2,130.00 2,150.00 28,200 0
25-Nov-2022 2,170.00 2,170.00 2,150.00 2,150.00 16,600 0
24-Nov-2022 2,140.00 2,170.00 2,140.00 2,140.00 67,000 0
23-Nov-2022 2,130.00 2,140.00 2,120.00 2,140.00 35,700 0
22-Nov-2022 2,120.00 2,130.00 2,120.00 2,130.00 23,200 0
21-Nov-2022 2,110.00 2,120.00 2,110.00 2,120.00 39,900 0
18-Nov-2022 2,110.00 2,120.00 2,100.00 2,110.00 42,200 0
17-Nov-2022 2,120.00 2,140.00 2,110.00 2,110.00 29,500 0
16-Nov-2022 2,140.00 2,150.00 2,120.00 2,120.00 38,700 0
15-Nov-2022 2,150.00 2,150.00 2,120.00 2,140.00 69,100 0
14-Nov-2022 2,220.00 2,230.00 2,090.00 2,150.00 204,100 0
11-Nov-2022 2,180.00 2,240.00 2,160.00 2,230.00 249,400 0
10-Nov-2022 2,250.00 2,260.00 2,190.00 2,190.00 177,000 0
09-Nov-2022 2,270.00 2,280.00 2,210.00 2,250.00 220,800 0
08-Nov-2022 2,300.00 2,300.00 2,260.00 2,270.00 203,300 0
07-Nov-2022 2,240.00 2,260.00 2,220.00 2,260.00 328,500 0
04-Nov-2022 2,260.00 2,260.00 2,200.00 2,230.00 202,900 0
03-Nov-2022 2,160.00 2,240.00 2,150.00 2,240.00 346,600 0
02-Nov-2022 2,150.00 2,180.00 2,130.00 2,160.00 130,400 0
01-Nov-2022 2,160.00 2,170.00 2,140.00 2,140.00 45,300 0
31-Oct-2022 2,110.00 2,160.00 2,100.00 2,160.00 116,200 0
28-Oct-2022 2,100.00 2,200.00 2,090.00 2,100.00 312,700 0
27-Oct-2022 2,100.00 2,100.00 2,080.00 2,100.00 18,500 0
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