Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,990.00 2,010.00 1,990.00 2,010.00 8,100 0
18-Jan-2024 1,995.00 2,010.00 1,990.00 1,995.00 12,700 0
17-Jan-2024 2,000.00 2,010.00 1,995.00 1,995.00 4,400 0
16-Jan-2024 2,010.00 2,010.00 1,995.00 1,995.00 26,700 0
15-Jan-2024 2,010.00 2,010.00 1,995.00 2,000.00 10,800 0
12-Jan-2024 2,010.00 2,010.00 1,990.00 2,000.00 26,900 0
11-Jan-2024 1,995.00 2,000.00 1,985.00 2,000.00 27,000 0
10-Jan-2024 1,995.00 2,000.00 1,985.00 2,000.00 5,300 0
09-Jan-2024 1,995.00 2,010.00 1,995.00 1,995.00 3,900 0
08-Jan-2024 2,000.00 2,010.00 1,985.00 2,010.00 22,700 0
05-Jan-2024 2,000.00 2,010.00 1,980.00 2,010.00 31,800 0
04-Jan-2024 2,010.00 2,010.00 2,000.00 2,010.00 1,800 0
03-Jan-2024 1,995.00 2,010.00 1,995.00 2,010.00 3,400 0
02-Jan-2024 2,010.00 2,010.00 1,975.00 2,010.00 22,900 0
29-Dec-2023 2,010.00 2,010.00 1,995.00 2,010.00 12,100 0
28-Dec-2023 1,985.00 2,010.00 1,985.00 2,000.00 17,600 0
27-Dec-2023 1,990.00 2,000.00 1,970.00 2,000.00 86,300 0
22-Dec-2023 1,980.00 1,990.00 1,975.00 1,990.00 70,800 0
21-Dec-2023 2,000.00 2,000.00 1,980.00 2,000.00 13,800 0
20-Dec-2023 1,990.00 1,995.00 1,980.00 1,995.00 43,800 0
19-Dec-2023 2,000.00 2,000.00 1,985.00 1,990.00 7,900 0
18-Dec-2023 2,010.00 2,010.00 2,000.00 2,000.00 2,400 0
15-Dec-2023 2,020.00 2,020.00 1,990.00 2,010.00 3,300 0
14-Dec-2023 1,995.00 2,020.00 1,985.00 2,020.00 44,000 0
13-Dec-2023 1,995.00 1,995.00 1,990.00 1,995.00 21,500 0
12-Dec-2023 1,980.00 2,000.00 1,980.00 2,000.00 13,200 0
11-Dec-2023 1,995.00 2,000.00 1,990.00 2,000.00 33,300 0
08-Dec-2023 2,000.00 2,000.00 1,985.00 2,000.00 9,000 0
07-Dec-2023 1,985.00 2,000.00 1,985.00 2,000.00 12,800 0
06-Dec-2023 1,990.00 2,000.00 1,985.00 1,995.00 22,800 0
05-Dec-2023 2,010.00 2,010.00 1,990.00 2,000.00 45,600 0
04-Dec-2023 2,010.00 2,010.00 1,980.00 2,010.00 46,200 0
01-Dec-2023 2,010.00 2,020.00 1,990.00 2,010.00 16,100 0
30-Nov-2023 2,020.00 2,020.00 2,000.00 2,010.00 3,800 0
29-Nov-2023 2,010.00 2,020.00 2,000.00 2,020.00 110,300 0
28-Nov-2023 2,000.00 2,010.00 1,990.00 2,010.00 1,200 0
27-Nov-2023 2,010.00 2,020.00 2,000.00 2,010.00 5,400 0
24-Nov-2023 2,000.00 2,000.00 1,990.00 1,995.00 12,400 0
23-Nov-2023 1,990.00 2,020.00 1,985.00 2,010.00 10,900 0
22-Nov-2023 2,020.00 2,020.00 1,990.00 2,010.00 14,800 0
21-Nov-2023 2,010.00 2,010.00 1,990.00 2,010.00 16,900 0
20-Nov-2023 2,010.00 2,010.00 1,990.00 2,010.00 2,600 0
17-Nov-2023 2,010.00 2,010.00 2,000.00 2,010.00 4,900 0
16-Nov-2023 2,000.00 2,010.00 2,000.00 2,010.00 22,600 0
15-Nov-2023 2,000.00 2,020.00 2,000.00 2,020.00 7,800 0
14-Nov-2023 1,990.00 2,020.00 1,990.00 2,020.00 7,100 0
13-Nov-2023 2,010.00 2,020.00 2,000.00 2,010.00 26,200 0
10-Nov-2023 1,985.00 2,020.00 1,985.00 2,010.00 8,700 0
09-Nov-2023 2,010.00 2,020.00 2,000.00 2,020.00 7,800 0
08-Nov-2023 1,990.00 2,020.00 1,985.00 2,010.00 34,200 0
07-Nov-2023 2,000.00 2,020.00 2,000.00 2,010.00 39,700 0
06-Nov-2023 2,000.00 2,010.00 1,985.00 2,000.00 46,800 0
03-Nov-2023 2,020.00 2,020.00 1,995.00 2,000.00 37,300 0
02-Nov-2023 1,995.00 2,030.00 1,990.00 2,020.00 58,300 0
01-Nov-2023 2,020.00 2,020.00 1,985.00 2,020.00 81,600 0
31-Oct-2023 2,010.00 2,020.00 1,990.00 2,020.00 71,600 0
30-Oct-2023 2,040.00 2,040.00 2,000.00 2,010.00 45,300 0
27-Oct-2023 1,995.00 2,030.00 1,985.00 2,010.00 168,200 0
26-Oct-2023 2,010.00 2,020.00 1,970.00 1,995.00 389,600 0
25-Oct-2023 2,030.00 2,030.00 1,985.00 2,010.00 560,000 0
24-Oct-2023 2,010.00 2,040.00 1,995.00 2,040.00 211,000 0
23-Oct-2023 2,030.00 2,040.00 2,010.00 2,030.00 72,400 0
20-Oct-2023 2,040.00 2,060.00 2,010.00 2,040.00 22,100 0
19-Oct-2023 2,030.00 2,060.00 2,000.00 2,040.00 146,000 0
18-Oct-2023 2,060.00 2,070.00 2,000.00 2,040.00 87,200 0
17-Oct-2023 2,050.00 2,080.00 2,040.00 2,070.00 92,500 0
16-Oct-2023 2,070.00 2,070.00 2,020.00 2,060.00 53,600 0
13-Oct-2023 2,040.00 2,070.00 2,030.00 2,060.00 30,500 0
12-Oct-2023 2,040.00 2,070.00 2,020.00 2,060.00 73,600 0
11-Oct-2023 2,050.00 2,070.00 2,030.00 2,060.00 37,400 0
10-Oct-2023 2,040.00 2,070.00 2,030.00 2,060.00 38,000 0
09-Oct-2023 2,070.00 2,070.00 2,030.00 2,070.00 131,000 0
06-Oct-2023 2,060.00 2,080.00 2,040.00 2,070.00 82,700 0
05-Oct-2023 2,060.00 2,060.00 2,010.00 2,050.00 42,500 0
04-Oct-2023 2,070.00 2,070.00 2,020.00 2,060.00 37,100 0
03-Oct-2023 2,060.00 2,070.00 2,040.00 2,070.00 30,800 0
02-Oct-2023 2,060.00 2,070.00 2,040.00 2,060.00 36,400 0
29-Sep-2023 2,030.00 2,060.00 2,020.00 2,060.00 30,400 0
27-Sep-2023 2,050.00 2,060.00 2,020.00 2,040.00 175,400 0
26-Sep-2023 2,050.00 2,060.00 2,020.00 2,060.00 92,100 0
25-Sep-2023 2,050.00 2,070.00 2,040.00 2,070.00 151,300 0
22-Sep-2023 2,040.00 2,070.00 2,030.00 2,060.00 168,900 0
21-Sep-2023 2,050.00 2,070.00 2,030.00 2,070.00 129,700 0
20-Sep-2023 2,050.00 2,070.00 2,040.00 2,070.00 147,800 0
19-Sep-2023 2,060.00 2,070.00 2,020.00 2,060.00 134,700 0
18-Sep-2023 2,050.00 2,060.00 2,020.00 2,060.00 238,500 0
15-Sep-2023 2,040.00 2,050.00 2,010.00 2,050.00 133,800 0
14-Sep-2023 2,060.00 2,060.00 1,995.00 2,040.00 216,000 0
13-Sep-2023 2,050.00 2,070.00 2,030.00 2,060.00 23,900 0
12-Sep-2023 2,070.00 2,070.00 2,020.00 2,050.00 39,600 0
11-Sep-2023 2,060.00 2,070.00 2,010.00 2,070.00 34,800 0
08-Sep-2023 2,050.00 2,070.00 2,010.00 2,010.00 46,400 0
07-Sep-2023 2,050.00 2,070.00 2,030.00 2,050.00 85,800 0
06-Sep-2023 2,070.00 2,070.00 2,030.00 2,050.00 53,500 0
05-Sep-2023 2,030.00 2,080.00 2,020.00 2,080.00 36,200 0
04-Sep-2023 2,050.00 2,080.00 2,050.00 2,070.00 29,400 0
01-Sep-2023 2,080.00 2,090.00 2,050.00 2,080.00 80,400 0
31-Aug-2023 2,070.00 2,080.00 2,060.00 2,080.00 76,800 0
30-Aug-2023 2,070.00 2,080.00 2,050.00 2,070.00 105,000 0
29-Aug-2023 2,070.00 2,090.00 2,040.00 2,080.00 189,700 0