Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,030.00 2,030.00 2,020.00 2,020.00 7,800 0
21-Nov-2024 2,010.00 2,030.00 2,010.00 2,030.00 8,200 0
20-Nov-2024 2,030.00 2,030.00 2,000.00 2,020.00 2,300 0
19-Nov-2024 2,030.00 2,040.00 2,000.00 2,030.00 10,100 0
18-Nov-2024 2,040.00 2,040.00 2,020.00 2,030.00 17,100 0
15-Nov-2024 2,010.00 2,050.00 2,000.00 2,050.00 114,000 0
14-Nov-2024 2,040.00 2,070.00 2,040.00 2,040.00 33,400 0
13-Nov-2024 2,040.00 2,040.00 2,030.00 2,030.00 17,500 0
12-Nov-2024 2,010.00 2,070.00 2,010.00 2,040.00 106,400 0
11-Nov-2024 2,050.00 2,090.00 2,040.00 2,060.00 63,800 0
08-Nov-2024 2,020.00 2,100.00 2,000.00 2,040.00 72,300 0
07-Nov-2024 2,050.00 2,060.00 2,000.00 2,020.00 59,900 0
06-Nov-2024 2,060.00 2,100.00 2,030.00 2,070.00 43,400 0
05-Nov-2024 2,070.00 2,100.00 1,985.00 2,070.00 10,700 0
04-Nov-2024 2,100.00 2,100.00 2,070.00 2,070.00 18,800 0
01-Nov-2024 2,030.00 2,100.00 2,030.00 2,100.00 19,700 0
31-Oct-2024 2,120.00 2,120.00 2,030.00 2,040.00 67,100 0
30-Oct-2024 2,090.00 2,110.00 2,070.00 2,080.00 23,400 0
29-Oct-2024 2,140.00 2,150.00 2,090.00 2,090.00 132,700 0
28-Oct-2024 2,150.00 2,200.00 2,080.00 2,150.00 136,100 0
25-Oct-2024 2,100.00 2,170.00 2,100.00 2,150.00 86,000 0
24-Oct-2024 2,090.00 2,200.00 2,090.00 2,140.00 147,600 0
23-Oct-2024 2,050.00 2,110.00 2,050.00 2,080.00 83,600 0
22-Oct-2024 2,060.00 2,070.00 2,050.00 2,050.00 31,900 0
21-Oct-2024 2,070.00 2,070.00 2,040.00 2,070.00 23,700 0
18-Oct-2024 2,070.00 2,070.00 2,040.00 2,070.00 11,900 0
17-Oct-2024 2,060.00 2,070.00 2,060.00 2,070.00 5,800 0
16-Oct-2024 2,060.00 2,080.00 2,060.00 2,070.00 29,000 0
15-Oct-2024 2,060.00 2,070.00 2,040.00 2,060.00 61,700 0
14-Oct-2024 2,040.00 2,060.00 2,040.00 2,060.00 30,200 0
11-Oct-2024 2,030.00 2,080.00 2,030.00 2,050.00 24,700 0
10-Oct-2024 2,030.00 2,040.00 2,030.00 2,040.00 4,000 0
09-Oct-2024 2,050.00 2,060.00 2,040.00 2,050.00 13,400 0
08-Oct-2024 2,030.00 2,060.00 2,020.00 2,060.00 46,200 0
07-Oct-2024 2,000.00 2,040.00 2,000.00 2,040.00 53,700 0
04-Oct-2024 2,030.00 2,050.00 2,030.00 2,040.00 39,700 0
03-Oct-2024 1,990.00 2,030.00 1,990.00 2,030.00 29,700 0
02-Oct-2024 2,040.00 2,040.00 2,020.00 2,030.00 48,100 0
01-Oct-2024 2,040.00 2,040.00 2,030.00 2,040.00 15,900 0
30-Sep-2024 2,050.00 2,050.00 1,985.00 2,040.00 40,800 0
27-Sep-2024 2,030.00 2,040.00 2,020.00 2,040.00 51,600 0
26-Sep-2024 2,030.00 2,040.00 1,990.00 2,040.00 42,700 0
25-Sep-2024 2,010.00 2,030.00 1,995.00 2,030.00 147,300 0
24-Sep-2024 2,020.00 2,030.00 1,965.00 2,020.00 164,300 0
23-Sep-2024 2,040.00 2,040.00 2,000.00 2,010.00 158,400 0
20-Sep-2024 2,000.00 2,040.00 2,000.00 2,040.00 23,900 0
19-Sep-2024 2,050.00 2,050.00 2,020.00 2,040.00 18,100 0
18-Sep-2024 2,000.00 2,050.00 2,000.00 2,050.00 75,100 0
17-Sep-2024 2,040.00 2,050.00 2,000.00 2,050.00 38,900 0
13-Sep-2024 2,000.00 2,040.00 2,000.00 2,040.00 30,700 0
12-Sep-2024 2,040.00 2,040.00 2,030.00 2,040.00 36,800 0
11-Sep-2024 2,040.00 2,040.00 2,020.00 2,040.00 54,000 0
10-Sep-2024 2,040.00 2,040.00 2,000.00 2,040.00 36,200 0