Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,995.00 2,070.00 1,995.00 2,030.00 96,500 0
28-Dec-2021 2,040.00 2,040.00 1,995.00 2,000.00 42,700 0
27-Dec-2021 1,995.00 2,010.00 1,960.00 2,010.00 556,000 0
24-Dec-2021 2,000.00 2,000.00 1,980.00 2,000.00 53,700 0
23-Dec-2021 2,020.00 2,020.00 1,955.00 2,000.00 135,500 0
22-Dec-2021 1,990.00 2,010.00 1,955.00 1,955.00 159,800 0
21-Dec-2021 1,940.00 2,010.00 1,925.00 1,985.00 98,700 0
20-Dec-2021 2,000.00 2,000.00 1,910.00 1,925.00 84,300 0
17-Dec-2021 2,000.00 2,040.00 2,000.00 2,000.00 55,800 0
16-Dec-2021 2,040.00 2,070.00 2,000.00 2,000.00 113,500 0
15-Dec-2021 2,000.00 2,070.00 2,000.00 2,040.00 113,700 0
14-Dec-2021 2,000.00 2,000.00 1,900.00 2,000.00 1,011,800 0
13-Dec-2021 2,020.00 2,030.00 2,000.00 2,000.00 287,500 0
10-Dec-2021 2,040.00 2,040.00 2,020.00 2,030.00 588,200 0
09-Dec-2021 2,070.00 2,070.00 2,020.00 2,040.00 282,900 0
08-Dec-2021 2,070.00 2,100.00 2,050.00 2,070.00 179,300 0
07-Dec-2021 2,150.00 2,180.00 2,010.00 2,070.00 436,500 0
06-Dec-2021 2,110.00 2,190.00 2,110.00 2,130.00 192,200 0
03-Dec-2021 2,110.00 2,110.00 2,040.00 2,110.00 68,100 0
02-Dec-2021 2,140.00 2,150.00 2,000.00 2,110.00 178,800 0
01-Dec-2021 2,220.00 2,220.00 2,140.00 2,140.00 129,400 0
30-Nov-2021 2,210.00 2,240.00 2,180.00 2,220.00 75,400 0
29-Nov-2021 2,250.00 2,250.00 2,190.00 2,210.00 190,300 0
26-Nov-2021 2,270.00 2,280.00 2,240.00 2,250.00 494,700 0
25-Nov-2021 2,280.00 2,300.00 2,270.00 2,270.00 91,600 0
24-Nov-2021 2,320.00 2,350.00 2,280.00 2,280.00 174,800 0
23-Nov-2021 2,290.00 2,320.00 2,280.00 2,320.00 76,400 0
22-Nov-2021 2,300.00 2,300.00 2,280.00 2,290.00 64,500 0
19-Nov-2021 2,260.00 2,290.00 2,250.00 2,270.00 97,300 0
18-Nov-2021 2,260.00 2,290.00 2,260.00 2,260.00 68,800 0
17-Nov-2021 2,260.00 2,270.00 2,260.00 2,260.00 107,200 0
16-Nov-2021 2,240.00 2,300.00 2,240.00 2,270.00 109,100 0
15-Nov-2021 2,290.00 2,290.00 2,240.00 2,240.00 219,400 0
12-Nov-2021 2,300.00 2,300.00 2,240.00 2,270.00 181,500 0
11-Nov-2021 2,290.00 2,300.00 2,270.00 2,290.00 191,900 0
10-Nov-2021 2,310.00 2,310.00 2,260.00 2,290.00 221,800 0
09-Nov-2021 2,260.00 2,340.00 2,250.00 2,300.00 128,400 0
08-Nov-2021 2,240.00 2,260.00 2,230.00 2,260.00 111,600 0
05-Nov-2021 2,290.00 2,300.00 2,220.00 2,240.00 92,500 0
04-Nov-2021 2,240.00 2,310.00 2,240.00 2,290.00 143,700 0
03-Nov-2021 2,270.00 2,290.00 2,220.00 2,240.00 109,200 0
02-Nov-2021 2,260.00 2,290.00 2,240.00 2,260.00 264,900 0
01-Nov-2021 2,220.00 2,260.00 2,220.00 2,230.00 281,200 0
29-Oct-2021 2,230.00 2,230.00 2,170.00 2,230.00 327,500 0
28-Oct-2021 2,300.00 2,300.00 2,190.00 2,230.00 944,900 0
27-Oct-2021 2,390.00 2,440.00 2,270.00 2,270.00 545,200 0
26-Oct-2021 2,340.00 2,400.00 2,340.00 2,390.00 189,600 0
25-Oct-2021 2,410.00 2,410.00 2,330.00 2,330.00 281,200 0
22-Oct-2021 2,440.00 2,440.00 2,300.00 2,410.00 405,900 0
21-Oct-2021 2,600.00 2,600.00 2,430.00 2,440.00 587,400 0
19-Oct-2021 2,320.00 2,770.00 2,310.00 2,550.00 1,923,500 0
18-Oct-2021 2,000.00 2,400.00 2,000.00 2,310.00 1,472,000 0
15-Oct-2021 1,960.00 2,000.00 1,960.00 2,000.00 3,062,400 0