Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,090.00 2,090.00 2,040.00 2,070.00 246,100 0
25-Aug-2023 2,060.00 2,090.00 2,030.00 2,090.00 493,100 0
24-Aug-2023 2,050.00 2,070.00 2,020.00 2,060.00 224,700 0
23-Aug-2023 2,020.00 2,050.00 2,010.00 2,050.00 282,800 0
22-Aug-2023 2,020.00 2,030.00 2,010.00 2,020.00 166,900 0
21-Aug-2023 2,000.00 2,030.00 1,990.00 2,020.00 203,200 0
18-Aug-2023 2,020.00 2,020.00 2,000.00 2,000.00 11,600 0
16-Aug-2023 2,000.00 2,030.00 1,990.00 2,020.00 115,100 0
15-Aug-2023 2,020.00 2,020.00 2,000.00 2,000.00 158,400 0
14-Aug-2023 1,995.00 2,020.00 1,995.00 2,020.00 34,600 0
11-Aug-2023 2,000.00 2,010.00 1,995.00 1,995.00 13,900 0
10-Aug-2023 2,020.00 2,020.00 1,995.00 2,000.00 21,100 0
09-Aug-2023 2,010.00 2,050.00 1,985.00 2,020.00 97,300 0
08-Aug-2023 2,010.00 2,010.00 1,985.00 2,000.00 28,400 0
07-Aug-2023 2,020.00 2,020.00 2,000.00 2,010.00 24,500 0
04-Aug-2023 2,000.00 2,030.00 1,995.00 2,020.00 70,100 0
03-Aug-2023 2,000.00 2,030.00 1,995.00 2,030.00 59,400 0
02-Aug-2023 2,010.00 2,010.00 1,995.00 2,000.00 39,500 0
01-Aug-2023 2,010.00 2,020.00 1,975.00 2,010.00 121,800 0
31-Jul-2023 2,030.00 2,030.00 1,990.00 2,020.00 178,200 0
28-Jul-2023 2,020.00 2,060.00 1,995.00 2,030.00 270,700 0
27-Jul-2023 2,040.00 2,040.00 2,010.00 2,020.00 156,400 0
26-Jul-2023 2,060.00 2,070.00 2,030.00 2,040.00 263,800 0
25-Jul-2023 2,070.00 2,090.00 2,050.00 2,060.00 322,500 0
24-Jul-2023 2,030.00 2,070.00 2,020.00 2,050.00 770,500 0
21-Jul-2023 2,000.00 2,030.00 2,000.00 2,010.00 70,600 0
20-Jul-2023 2,020.00 2,020.00 2,000.00 2,000.00 44,600 0
18-Jul-2023 2,000.00 2,010.00 1,995.00 2,010.00 118,900 0
17-Jul-2023 2,020.00 2,020.00 2,000.00 2,010.00 72,900 0
14-Jul-2023 2,010.00 2,020.00 2,000.00 2,010.00 96,800 0
13-Jul-2023 2,010.00 2,020.00 2,010.00 2,010.00 47,100 0
12-Jul-2023 2,000.00 2,040.00 2,000.00 2,020.00 122,500 0
11-Jul-2023 2,020.00 2,030.00 2,000.00 2,010.00 91,600 0
10-Jul-2023 2,030.00 2,030.00 2,010.00 2,020.00 104,400 0
07-Jul-2023 2,010.00 2,030.00 2,000.00 2,030.00 86,100 0
06-Jul-2023 1,995.00 2,010.00 1,995.00 2,010.00 82,900 0
05-Jul-2023 1,995.00 2,020.00 1,990.00 1,995.00 68,700 0
04-Jul-2023 2,000.00 2,050.00 1,995.00 1,995.00 78,100 0
03-Jul-2023 1,995.00 2,010.00 1,985.00 2,000.00 174,200 0
27-Jun-2023 1,975.00 2,000.00 1,955.00 1,995.00 363,800 0
26-Jun-2023 1,990.00 2,000.00 1,975.00 1,975.00 61,500 0
23-Jun-2023 2,000.00 2,000.00 1,950.00 1,990.00 343,400 0
22-Jun-2023 2,010.00 2,010.00 1,960.00 2,000.00 393,000 0
21-Jun-2023 2,000.00 2,030.00 1,970.00 2,010.00 284,000 0
20-Jun-2023 2,170.00 2,170.00 1,995.00 2,000.00 722,700 0
19-Jun-2023 2,080.00 2,270.00 2,080.00 2,210.00 1,648,100 0
16-Jun-2023 2,160.00 2,160.00 2,130.00 2,160.00 579,000 0
15-Jun-2023 2,160.00 2,160.00 2,140.00 2,150.00 558,800 0
14-Jun-2023 2,130.00 2,160.00 2,110.00 2,150.00 407,400 0
13-Jun-2023 2,020.00 2,130.00 2,010.00 2,100.00 298,000 0
12-Jun-2023 2,060.00 2,060.00 2,020.00 2,020.00 32,600 0
09-Jun-2023 2,040.00 2,160.00 2,040.00 2,060.00 105,000 0
08-Jun-2023 2,030.00 2,040.00 2,020.00 2,020.00 77,100 0
07-Jun-2023 2,020.00 2,050.00 2,010.00 2,040.00 32,300 0
06-Jun-2023 2,040.00 2,040.00 2,020.00 2,040.00 41,700 0
05-Jun-2023 2,010.00 2,040.00 2,010.00 2,040.00 24,200 0
31-May-2023 2,050.00 2,050.00 2,010.00 2,010.00 25,000 0
30-May-2023 2,010.00 2,060.00 2,010.00 2,050.00 46,200 0
29-May-2023 2,030.00 2,050.00 2,010.00 2,050.00 89,400 0
26-May-2023 2,040.00 2,040.00 2,000.00 2,040.00 88,800 0
25-May-2023 2,000.00 2,050.00 1,995.00 2,040.00 75,100 0
24-May-2023 2,060.00 2,070.00 2,000.00 2,010.00 81,200 0
23-May-2023 2,000.00 2,050.00 1,995.00 2,050.00 120,100 0
22-May-2023 2,030.00 2,050.00 2,000.00 2,020.00 40,400 0
19-May-2023 2,050.00 2,050.00 2,010.00 2,030.00 102,400 0
17-May-2023 2,030.00 2,100.00 2,020.00 2,090.00 41,100 0
16-May-2023 2,080.00 2,090.00 2,040.00 2,080.00 39,300 0
15-May-2023 2,040.00 2,090.00 2,000.00 2,090.00 52,200 0
12-May-2023 2,060.00 2,060.00 1,970.00 2,040.00 429,300 0
11-May-2023 2,060.00 2,070.00 2,000.00 2,050.00 114,400 0
10-May-2023 2,070.00 2,090.00 2,040.00 2,070.00 7,800 0
09-May-2023 2,050.00 2,090.00 2,040.00 2,090.00 14,900 0
08-May-2023 2,060.00 2,080.00 2,020.00 2,080.00 55,800 0
05-May-2023 2,040.00 2,090.00 1,995.00 2,080.00 129,500 0
04-May-2023 2,040.00 2,060.00 1,975.00 2,060.00 57,100 0
03-May-2023 2,010.00 2,040.00 1,980.00 2,040.00 118,500 0
02-May-2023 2,080.00 2,100.00 1,965.00 2,010.00 667,100 0
28-Apr-2023 2,110.00 2,140.00 2,100.00 2,110.00 72,900 0
27-Apr-2023 2,080.00 2,110.00 2,060.00 2,110.00 95,500 0
26-Apr-2023 2,140.00 2,150.00 2,060.00 2,060.00 305,400 0
18-Apr-2023 2,120.00 2,150.00 2,110.00 2,150.00 117,100 0
17-Apr-2023 2,150.00 2,150.00 2,130.00 2,150.00 22,700 0
14-Apr-2023 2,130.00 2,150.00 2,110.00 2,110.00 15,100 0
13-Apr-2023 2,140.00 2,150.00 2,120.00 2,150.00 34,600 0
12-Apr-2023 2,160.00 2,160.00 2,140.00 2,150.00 10,600 0
11-Apr-2023 2,150.00 2,160.00 2,130.00 2,160.00 4,200 0
10-Apr-2023 2,160.00 2,170.00 2,120.00 2,160.00 188,200 0
06-Apr-2023 2,150.00 2,160.00 2,060.00 2,160.00 39,800 0
05-Apr-2023 2,160.00 2,160.00 2,100.00 2,160.00 6,900 0
04-Apr-2023 2,160.00 2,180.00 2,120.00 2,150.00 12,600 0
03-Apr-2023 2,160.00 2,180.00 2,150.00 2,160.00 21,100 0
31-Mar-2023 2,190.00 2,190.00 2,160.00 2,160.00 50,300 0
30-Mar-2023 2,110.00 2,170.00 2,110.00 2,150.00 7,700 0
29-Mar-2023 2,160.00 2,200.00 2,150.00 2,150.00 31,000 0
28-Mar-2023 2,130.00 2,160.00 2,130.00 2,150.00 15,500 0
27-Mar-2023 2,080.00 2,150.00 2,080.00 2,150.00 62,300 0
24-Mar-2023 2,100.00 2,110.00 2,080.00 2,080.00 31,100 0
21-Mar-2023 2,100.00 2,100.00 2,100.00 2,100.00 7,200 0
20-Mar-2023 2,100.00 2,100.00 2,040.00 2,100.00 13,400 0
17-Mar-2023 2,090.00 2,100.00 2,080.00 2,100.00 16,400 0