Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 2,130.00 2,150.00 2,130.00 2,150.00 20,000 0
06-Feb-2025 2,160.00 2,160.00 2,100.00 2,160.00 76,700 0
05-Feb-2025 2,160.00 2,160.00 2,140.00 2,160.00 28,700 0
04-Feb-2025 2,110.00 2,160.00 2,110.00 2,160.00 37,900 0
03-Feb-2025 2,160.00 2,160.00 2,140.00 2,160.00 67,900 0
31-Jan-2025 2,140.00 2,160.00 2,140.00 2,160.00 74,900 0
30-Jan-2025 2,050.00 2,140.00 2,050.00 2,140.00 6,900 0
24-Jan-2025 2,140.00 2,150.00 2,120.00 2,120.00 61,500 0
23-Jan-2025 2,130.00 2,140.00 2,130.00 2,130.00 9,400 0
22-Jan-2025 2,140.00 2,140.00 2,130.00 2,140.00 15,900 0
21-Jan-2025 2,130.00 2,140.00 2,130.00 2,140.00 10,300 0
20-Jan-2025 2,150.00 2,150.00 2,100.00 2,140.00 54,700 0
17-Jan-2025 2,140.00 2,150.00 2,130.00 2,140.00 71,900 0
16-Jan-2025 2,140.00 2,150.00 2,130.00 2,150.00 44,200 0
15-Jan-2025 2,090.00 2,140.00 2,090.00 2,140.00 42,100 0
14-Jan-2025 2,060.00 2,150.00 2,050.00 2,140.00 91,700 0
13-Jan-2025 2,140.00 2,150.00 2,130.00 2,140.00 11,000 0
10-Jan-2025 2,130.00 2,150.00 2,130.00 2,140.00 36,300 0
09-Jan-2025 2,140.00 2,150.00 2,130.00 2,140.00 28,500 0
08-Jan-2025 2,150.00 2,150.00 2,130.00 2,150.00 55,400 0
07-Jan-2025 2,050.00 2,150.00 2,050.00 2,150.00 53,200 0
06-Jan-2025 2,130.00 2,180.00 2,120.00 2,130.00 220,200 0
03-Jan-2025 2,110.00 2,140.00 2,080.00 2,130.00 70,100 0
02-Jan-2025 2,090.00 2,120.00 2,090.00 2,110.00 13,500 0
30-Dec-2024 2,100.00 2,140.00 2,090.00 2,140.00 102,700 0
27-Dec-2024 2,100.00 2,110.00 2,070.00 2,110.00 102,300 0
24-Dec-2024 2,080.00 2,100.00 2,060.00 2,090.00 144,200 0
23-Dec-2024 2,030.00 2,100.00 2,030.00 2,100.00 141,100 0
20-Dec-2024 2,030.00 2,070.00 2,000.00 2,070.00 98,500 0
19-Dec-2024 2,060.00 2,080.00 2,000.00 2,070.00 43,900 0
18-Dec-2024 2,060.00 2,070.00 2,000.00 2,060.00 64,800 0
17-Dec-2024 2,070.00 2,070.00 2,000.00 2,070.00 56,800 0
16-Dec-2024 2,010.00 2,050.00 2,010.00 2,050.00 215,900 0
13-Dec-2024 2,060.00 2,060.00 2,020.00 2,060.00 4,800 0
12-Dec-2024 2,010.00 2,060.00 2,010.00 2,060.00 10,700 0
11-Dec-2024 2,050.00 2,050.00 2,000.00 2,030.00 157,700 0
10-Dec-2024 2,100.00 2,100.00 2,070.00 2,070.00 1,600 0
09-Dec-2024 2,000.00 2,050.00 2,000.00 2,050.00 52,000 0
06-Dec-2024 2,050.00 2,050.00 2,040.00 2,040.00 5,800 0
05-Dec-2024 2,040.00 2,050.00 2,040.00 2,050.00 12,000 0
04-Dec-2024 1,990.00 2,050.00 1,990.00 2,040.00 1,300 0
03-Dec-2024 2,050.00 2,050.00 2,050.00 2,050.00 14,500 0
02-Dec-2024 2,030.00 2,050.00 1,985.00 2,050.00 39,200 0
29-Nov-2024 2,040.00 2,070.00 2,030.00 2,030.00 59,300 0
28-Nov-2024 2,030.00 2,050.00 2,010.00 2,050.00 44,000 0
26-Nov-2024 2,020.00 2,040.00 1,985.00 2,040.00 121,200 0
25-Nov-2024 2,020.00 2,030.00 2,000.00 2,020.00 52,200 0