Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
21-Jul-2025 2,800.00 2,810.00 2,750.00 2,780.00 828,800 0
18-Jul-2025 2,700.00 2,750.00 2,700.00 2,750.00 784,500 0
17-Jul-2025 2,670.00 2,780.00 2,670.00 2,690.00 597,800 0
16-Jul-2025 2,670.00 2,780.00 2,600.00 2,670.00 1,288,400 0
15-Jul-2025 2,610.00 2,650.00 2,550.00 2,590.00 300,300 0
14-Jul-2025 2,660.00 2,680.00 2,600.00 2,600.00 487,700 0
11-Jul-2025 2,620.00 2,700.00 2,610.00 2,650.00 944,800 0
10-Jul-2025 2,610.00 2,630.00 2,580.00 2,610.00 566,700 0
09-Jul-2025 2,500.00 2,630.00 2,500.00 2,580.00 1,414,600 0
08-Jul-2025 2,430.00 2,500.00 2,410.00 2,480.00 357,400 0
07-Jul-2025 2,420.00 2,430.00 2,400.00 2,430.00 169,000 0
04-Jul-2025 2,420.00 2,420.00 2,390.00 2,420.00 175,900 0
03-Jul-2025 2,430.00 2,430.00 2,400.00 2,420.00 163,300 0
02-Jul-2025 2,430.00 2,450.00 2,410.00 2,420.00 77,600 0
01-Jul-2025 2,450.00 2,470.00 2,410.00 2,420.00 149,800 0
30-Jun-2025 2,420.00 2,450.00 2,390.00 2,450.00 122,200 0
26-Jun-2025 2,420.00 2,420.00 2,390.00 2,410.00 64,200 0
25-Jun-2025 2,410.00 2,450.00 2,390.00 2,400.00 150,300 0
24-Jun-2025 2,380.00 2,430.00 2,350.00 2,410.00 428,900 0
23-Jun-2025 2,410.00 2,410.00 2,350.00 2,380.00 424,000 0
20-Jun-2025 2,460.00 2,470.00 2,410.00 2,420.00 383,600 0
19-Jun-2025 2,550.00 2,560.00 2,450.00 2,460.00 710,200 0
18-Jun-2025 2,500.00 2,580.00 2,500.00 2,540.00 1,544,000 0
17-Jun-2025 2,450.00 2,500.00 2,430.00 2,500.00 343,100 0
16-Jun-2025 2,470.00 2,470.00 2,420.00 2,450.00 249,100 0
13-Jun-2025 2,510.00 2,520.00 2,450.00 2,490.00 263,900 0
12-Jun-2025 2,520.00 2,530.00 2,510.00 2,510.00 373,100 0
11-Jun-2025 2,550.00 2,580.00 2,510.00 2,520.00 549,200 0
10-Jun-2025 2,500.00 2,550.00 2,490.00 2,550.00 965,400 0
05-Jun-2025 2,460.00 2,510.00 2,460.00 2,500.00 864,200 0
04-Jun-2025 2,400.00 2,490.00 2,390.00 2,450.00 769,000 0
03-Jun-2025 2,370.00 2,400.00 2,350.00 2,390.00 526,500 0
02-Jun-2025 2,400.00 2,400.00 2,360.00 2,370.00 367,300 0
28-May-2025 2,360.00 2,390.00 2,310.00 2,360.00 651,000 0
27-May-2025 2,380.00 2,390.00 2,330.00 2,360.00 839,000 0
26-May-2025 2,510.00 2,510.00 2,340.00 2,380.00 2,273,200 0
23-May-2025 2,500.00 2,520.00 2,500.00 2,510.00 632,000 0
22-May-2025 2,560.00 2,590.00 2,500.00 2,560.00 2,793,200 0
21-May-2025 3,000.00 3,050.00 2,890.00 2,900.00 9,971,700 0
20-May-2025 3,060.00 3,090.00 2,980.00 2,990.00 5,206,400 0
19-May-2025 3,120.00 3,150.00 3,030.00 3,030.00 6,345,000 0
16-May-2025 3,180.00 3,240.00 3,060.00 3,100.00 3,029,900 0
15-May-2025 2,670.00 3,240.00 2,610.00 3,100.00 1,755,100 0
14-May-2025 2,600.00 2,740.00 2,600.00 2,630.00 245,400 0
09-May-2025 2,400.00 2,750.00 2,400.00 2,560.00 878,000 0
08-May-2025 2,370.00 2,400.00 2,370.00 2,400.00 83,400 0
07-May-2025 2,380.00 2,400.00 2,360.00 2,370.00 93,400 0
06-May-2025 2,370.00 2,380.00 2,360.00 2,370.00 101,400 0
05-May-2025 2,350.00 2,370.00 2,340.00 2,350.00 24,600 0
02-May-2025 2,340.00 2,350.00 2,330.00 2,330.00 72,600 0
30-Apr-2025 2,330.00 2,340.00 2,300.00 2,330.00 52,000 0
29-Apr-2025 2,320.00 2,330.00 2,300.00 2,330.00 115,700 0
28-Apr-2025 2,320.00 2,330.00 2,300.00 2,310.00 85,700 0
25-Apr-2025 2,310.00 2,350.00 2,300.00 2,310.00 126,600 0
24-Apr-2025 2,310.00 2,320.00 2,310.00 2,310.00 30,700 0
23-Apr-2025 2,330.00 2,330.00 2,300.00 2,310.00 20,700 0
22-Apr-2025 2,320.00 2,330.00 2,290.00 2,330.00 13,200 0
21-Apr-2025 2,320.00 2,320.00 2,280.00 2,310.00 10,600 0
17-Apr-2025 2,290.00 2,300.00 2,290.00 2,290.00 11,300 0
16-Apr-2025 2,310.00 2,310.00 2,280.00 2,310.00 37,300 0
15-Apr-2025 2,310.00 2,310.00 2,290.00 2,310.00 58,600 0
14-Apr-2025 2,300.00 2,310.00 2,290.00 2,310.00 77,800 0
11-Apr-2025 2,300.00 2,320.00 2,280.00 2,300.00 75,400 0
10-Apr-2025 2,230.00 2,310.00 2,230.00 2,300.00 166,300 0
09-Apr-2025 2,170.00 2,220.00 2,170.00 2,210.00 92,000 0
08-Apr-2025 2,180.00 2,200.00 2,050.00 2,180.00 143,700 0
27-Mar-2025 2,220.00 2,220.00 2,210.00 2,220.00 16,100 0
26-Mar-2025 2,220.00 2,230.00 2,200.00 2,230.00 75,500 0
25-Mar-2025 2,220.00 2,230.00 2,200.00 2,220.00 78,400 0
24-Mar-2025 2,200.00 2,240.00 2,190.00 2,200.00 105,200 0
21-Mar-2025 2,190.00 2,250.00 2,170.00 2,200.00 79,300 0
20-Mar-2025 2,200.00 2,200.00 2,160.00 2,190.00 32,500 0
19-Mar-2025 2,200.00 2,210.00 2,100.00 2,200.00 57,000 0
18-Mar-2025 2,210.00 2,210.00 2,100.00 2,200.00 74,900 0
17-Mar-2025 2,180.00 2,210.00 2,170.00 2,210.00 131,400 0
14-Mar-2025 2,170.00 2,190.00 2,110.00 2,180.00 229,600 0
13-Mar-2025 2,150.00 2,170.00 2,140.00 2,170.00 74,000 0
12-Mar-2025 2,120.00 2,150.00 2,120.00 2,150.00 277,900 0
11-Mar-2025 2,130.00 2,130.00 2,130.00 2,130.00 11,800 0
10-Mar-2025 2,160.00 2,160.00 2,010.00 2,130.00 24,600 0
07-Mar-2025 2,120.00 2,130.00 2,100.00 2,130.00 20,400 0
06-Mar-2025 2,130.00 2,130.00 2,120.00 2,120.00 22,600 0
05-Mar-2025 2,110.00 2,140.00 2,110.00 2,140.00 54,500 0
04-Mar-2025 2,150.00 2,160.00 2,110.00 2,110.00 350,700 0
03-Mar-2025 2,140.00 2,150.00 2,110.00 2,150.00 143,600 0
28-Feb-2025 2,130.00 2,150.00 2,100.00 2,140.00 299,500 0
27-Feb-2025 2,140.00 2,150.00 2,120.00 2,120.00 216,000 0
26-Feb-2025 2,140.00 2,160.00 2,110.00 2,150.00 303,000 0
25-Feb-2025 2,090.00 2,160.00 2,090.00 2,140.00 60,500 0
24-Feb-2025 2,150.00 2,200.00 2,120.00 2,140.00 113,400 0
21-Feb-2025 2,140.00 2,150.00 2,110.00 2,150.00 69,200 0
20-Feb-2025 2,130.00 2,150.00 2,120.00 2,140.00 68,000 0
19-Feb-2025 2,150.00 2,150.00 2,140.00 2,150.00 30,700 0
18-Feb-2025 2,150.00 2,150.00 2,120.00 2,140.00 41,400 0
17-Feb-2025 2,150.00 2,150.00 2,140.00 2,150.00 19,700 0
14-Feb-2025 2,120.00 2,150.00 2,120.00 2,150.00 109,200 0
13-Feb-2025 2,140.00 2,150.00 2,120.00 2,120.00 51,600 0
12-Feb-2025 2,100.00 2,150.00 2,100.00 2,140.00 78,000 0
11-Feb-2025 2,090.00 2,150.00 2,090.00 2,150.00 100,800 0
10-Feb-2025 2,140.00 2,150.00 2,140.00 2,150.00 28,400 0