Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
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
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