Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,340.00 2,360.00 2,330.00 2,340.00 1,631,600 0
06-Jun-2022 2,330.00 2,350.00 2,290.00 2,340.00 1,245,600 0
03-Jun-2022 2,310.00 2,320.00 2,270.00 2,300.00 617,400 0
02-Jun-2022 2,290.00 2,320.00 2,290.00 2,300.00 480,700 0
31-May-2022 2,300.00 2,300.00 2,270.00 2,290.00 447,500 0
30-May-2022 2,310.00 2,350.00 2,270.00 2,300.00 436,400 0
27-May-2022 2,300.00 2,300.00 2,230.00 2,290.00 1,386,000 0
25-May-2022 2,270.00 2,310.00 2,260.00 2,290.00 1,036,300 0
24-May-2022 2,250.00 2,290.00 2,250.00 2,250.00 145,500 0
23-May-2022 2,290.00 2,310.00 2,230.00 2,260.00 358,800 0
20-May-2022 2,260.00 2,360.00 2,240.00 2,290.00 1,141,800 0
19-May-2022 2,240.00 2,250.00 2,200.00 2,230.00 457,100 0
18-May-2022 2,270.00 2,290.00 2,230.00 2,240.00 426,500 0
17-May-2022 2,280.00 2,300.00 2,240.00 2,270.00 360,500 0
13-May-2022 2,260.00 2,330.00 2,250.00 2,280.00 55,600 0
12-May-2022 2,260.00 2,350.00 2,210.00 2,260.00 402,800 0
11-May-2022 2,310.00 2,400.00 2,240.00 2,260.00 968,200 0
10-May-2022 2,210.00 2,430.00 2,190.00 2,310.00 519,000 0
09-May-2022 2,230.00 2,270.00 2,160.00 2,210.00 435,700 0
28-Apr-2022 2,200.00 2,280.00 2,150.00 2,230.00 750,100 0
27-Apr-2022 2,350.00 2,350.00 2,190.00 2,230.00 1,835,800 0
26-Apr-2022 2,330.00 2,400.00 2,320.00 2,350.00 785,100 0
25-Apr-2022 2,400.00 2,400.00 2,260.00 2,350.00 716,600 0
22-Apr-2022 2,430.00 2,450.00 2,400.00 2,410.00 184,900 0
21-Apr-2022 2,400.00 2,430.00 2,380.00 2,430.00 201,800 0
20-Apr-2022 2,410.00 2,440.00 2,390.00 2,400.00 285,100 0
19-Apr-2022 2,420.00 2,440.00 2,400.00 2,410.00 188,500 0
18-Apr-2022 2,430.00 2,450.00 2,390.00 2,420.00 333,100 0
14-Apr-2022 2,370.00 2,430.00 2,370.00 2,390.00 194,800 0
13-Apr-2022 2,420.00 2,450.00 2,370.00 2,370.00 762,500 0
12-Apr-2022 2,430.00 2,450.00 2,400.00 2,420.00 402,600 0
11-Apr-2022 2,350.00 2,450.00 2,340.00 2,430.00 713,400 0
08-Apr-2022 2,200.00 2,350.00 2,190.00 2,340.00 767,200 0
07-Apr-2022 2,190.00 2,200.00 2,160.00 2,170.00 120,800 0
06-Apr-2022 2,220.00 2,230.00 2,150.00 2,170.00 286,500 0
05-Apr-2022 2,210.00 2,230.00 2,180.00 2,210.00 153,000 0
04-Apr-2022 2,250.00 2,250.00 2,180.00 2,220.00 120,300 0
01-Apr-2022 2,230.00 2,260.00 2,160.00 2,250.00 113,600 0
31-Mar-2022 2,280.00 2,300.00 2,220.00 2,250.00 190,200 0
30-Mar-2022 2,200.00 2,380.00 2,200.00 2,280.00 771,700 0
29-Mar-2022 2,150.00 2,230.00 2,130.00 2,190.00 767,000 0
28-Mar-2022 2,100.00 2,100.00 2,080.00 2,100.00 90,700 0
25-Mar-2022 2,110.00 2,120.00 2,090.00 2,100.00 32,200 0
24-Mar-2022 2,100.00 2,110.00 2,080.00 2,110.00 128,400 0
23-Mar-2022 2,090.00 2,100.00 2,080.00 2,090.00 35,500 0
22-Mar-2022 2,080.00 2,100.00 2,060.00 2,090.00 82,900 0
21-Mar-2022 2,000.00 2,090.00 2,000.00 2,050.00 94,800 0
18-Mar-2022 2,110.00 2,110.00 2,070.00 2,080.00 35,700 0
17-Mar-2022 2,080.00 2,100.00 2,080.00 2,090.00 27,700 0
16-Mar-2022 2,010.00 2,070.00 2,010.00 2,060.00 62,600 0
15-Mar-2022 2,080.00 2,080.00 1,985.00 1,995.00 243,700 0
14-Mar-2022 2,090.00 2,120.00 2,080.00 2,080.00 191,600 0
11-Mar-2022 2,060.00 2,130.00 2,060.00 2,080.00 84,800 0
10-Mar-2022 2,100.00 2,140.00 2,050.00 2,060.00 236,900 0
09-Mar-2022 2,090.00 2,140.00 2,070.00 2,090.00 188,700 0
08-Mar-2022 2,200.00 2,210.00 2,070.00 2,090.00 203,300 0
07-Mar-2022 2,240.00 2,240.00 2,160.00 2,200.00 324,800 0
04-Mar-2022 2,200.00 2,250.00 2,160.00 2,230.00 780,400 0
02-Mar-2022 2,210.00 2,250.00 2,180.00 2,210.00 408,500 0
01-Mar-2022 2,160.00 2,220.00 2,160.00 2,200.00 334,200 0
25-Feb-2022 2,200.00 2,210.00 2,150.00 2,160.00 182,500 0
24-Feb-2022 2,160.00 2,210.00 2,090.00 2,200.00 563,400 0
23-Feb-2022 2,160.00 2,180.00 2,120.00 2,160.00 274,400 0
22-Feb-2022 2,160.00 2,200.00 2,060.00 2,130.00 182,700 0
21-Feb-2022 2,150.00 2,240.00 2,120.00 2,160.00 262,600 0
18-Feb-2022 2,060.00 2,140.00 2,060.00 2,110.00 245,800 0
17-Feb-2022 2,040.00 2,090.00 2,040.00 2,060.00 204,500 0
16-Feb-2022 2,040.00 2,100.00 2,020.00 2,040.00 228,000 0
15-Feb-2022 2,040.00 2,070.00 2,010.00 2,040.00 217,200 0
14-Feb-2022 2,010.00 2,060.00 2,000.00 2,010.00 306,900 0
11-Feb-2022 2,000.00 2,020.00 2,000.00 2,010.00 85,800 0
10-Feb-2022 1,985.00 2,040.00 1,985.00 2,010.00 17,900 0
09-Feb-2022 2,040.00 2,040.00 1,975.00 2,000.00 198,900 0
08-Feb-2022 2,010.00 2,030.00 2,000.00 2,010.00 53,600 0
07-Feb-2022 2,020.00 2,020.00 2,000.00 2,010.00 195,700 0
04-Feb-2022 2,030.00 2,030.00 1,960.00 2,020.00 282,500 0
03-Feb-2022 1,995.00 2,070.00 1,995.00 2,030.00 71,600 0
02-Feb-2022 2,000.00 2,020.00 1,995.00 1,995.00 71,900 0
31-Jan-2022 2,020.00 2,070.00 2,000.00 2,000.00 279,300 0
28-Jan-2022 2,000.00 2,000.00 1,985.00 2,000.00 43,800 0
27-Jan-2022 2,000.00 2,000.00 1,970.00 1,990.00 42,800 0
26-Jan-2022 1,975.00 2,010.00 1,965.00 2,000.00 36,500 0
25-Jan-2022 2,010.00 2,010.00 1,980.00 2,000.00 23,500 0
24-Jan-2022 2,000.00 2,010.00 1,980.00 2,010.00 45,000 0
21-Jan-2022 2,000.00 2,020.00 1,990.00 2,010.00 15,000 0
20-Jan-2022 2,000.00 2,020.00 1,980.00 2,020.00 53,400 0
19-Jan-2022 1,995.00 2,010.00 1,960.00 2,000.00 53,700 0
18-Jan-2022 2,010.00 2,010.00 1,935.00 1,995.00 123,100 0
17-Jan-2022 2,040.00 2,040.00 2,000.00 2,010.00 15,400 0
14-Jan-2022 2,050.00 2,050.00 2,030.00 2,030.00 61,100 0
13-Jan-2022 2,050.00 2,060.00 2,010.00 2,050.00 17,300 0
12-Jan-2022 2,000.00 2,090.00 2,000.00 2,050.00 60,700 0
11-Jan-2022 2,010.00 2,050.00 1,995.00 2,030.00 11,500 0
10-Jan-2022 2,060.00 2,080.00 2,000.00 2,040.00 139,900 0
07-Jan-2022 1,990.00 2,060.00 1,990.00 2,060.00 55,400 0
06-Jan-2022 2,000.00 2,050.00 1,990.00 1,990.00 133,800 0
05-Jan-2022 2,000.00 2,010.00 1,960.00 2,000.00 22,900 0
04-Jan-2022 1,995.00 2,010.00 1,980.00 2,000.00 161,700 0
03-Jan-2022 2,000.00 2,000.00 1,925.00 1,995.00 43,000 0
30-Dec-2021 2,030.00 2,060.00 1,985.00 1,995.00 36,600 0