Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
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
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