Price History - SGRO

Kembali ke Company
Ticker: SGRO
Company: PT Prime Agri Resources Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,060.00 2,100.00 2,040.00 2,100.00 108,400 0
15-Mar-2023 2,110.00 2,110.00 2,010.00 2,100.00 40,800 0
14-Mar-2023 2,160.00 2,160.00 2,080.00 2,120.00 5,900 0
13-Mar-2023 2,120.00 2,120.00 2,100.00 2,100.00 24,300 0
10-Mar-2023 2,120.00 2,130.00 2,100.00 2,120.00 11,200 0
09-Mar-2023 2,080.00 2,130.00 2,080.00 2,130.00 22,700 0
08-Mar-2023 2,140.00 2,170.00 2,080.00 2,080.00 44,100 0
07-Mar-2023 2,150.00 2,190.00 2,140.00 2,140.00 9,900 0
06-Mar-2023 2,180.00 2,180.00 2,150.00 2,150.00 14,100 0
03-Mar-2023 2,200.00 2,220.00 2,150.00 2,180.00 64,600 0
02-Mar-2023 2,200.00 2,200.00 2,180.00 2,200.00 22,000 0
01-Mar-2023 2,120.00 2,230.00 2,120.00 2,220.00 21,900 0
28-Feb-2023 2,200.00 2,210.00 2,150.00 2,160.00 24,700 0
27-Feb-2023 2,210.00 2,210.00 2,100.00 2,210.00 44,400 0
24-Feb-2023 2,250.00 2,250.00 2,200.00 2,210.00 68,900 0
23-Feb-2023 2,200.00 2,250.00 2,170.00 2,240.00 399,500 0
22-Feb-2023 2,120.00 2,200.00 2,100.00 2,190.00 382,700 0
21-Feb-2023 2,120.00 2,140.00 2,100.00 2,120.00 73,600 0
20-Feb-2023 2,100.00 2,140.00 2,100.00 2,120.00 50,600 0
17-Feb-2023 2,110.00 2,120.00 2,090.00 2,100.00 17,300 0
16-Feb-2023 2,100.00 2,120.00 2,090.00 2,100.00 60,400 0
15-Feb-2023 2,100.00 2,130.00 2,090.00 2,100.00 69,200 0
14-Feb-2023 2,140.00 2,140.00 2,100.00 2,100.00 63,800 0
13-Feb-2023 2,100.00 2,140.00 2,100.00 2,140.00 157,900 0
10-Feb-2023 2,130.00 2,130.00 2,090.00 2,100.00 36,200 0
09-Feb-2023 2,130.00 2,130.00 2,100.00 2,110.00 12,900 0
08-Feb-2023 2,100.00 2,130.00 2,070.00 2,130.00 55,600 0
07-Feb-2023 2,100.00 2,110.00 2,080.00 2,100.00 36,600 0
06-Feb-2023 2,100.00 2,110.00 2,060.00 2,100.00 100,500 0
03-Feb-2023 2,120.00 2,120.00 2,080.00 2,110.00 95,500 0
02-Feb-2023 2,110.00 2,120.00 2,110.00 2,120.00 8,200 0
01-Feb-2023 2,120.00 2,130.00 2,110.00 2,120.00 22,100 0
31-Jan-2023 2,130.00 2,130.00 2,110.00 2,120.00 11,100 0
30-Jan-2023 2,130.00 2,140.00 2,110.00 2,110.00 12,300 0
27-Jan-2023 2,100.00 2,130.00 2,080.00 2,130.00 46,900 0
26-Jan-2023 2,100.00 2,110.00 2,080.00 2,100.00 75,300 0
25-Jan-2023 2,090.00 2,100.00 2,050.00 2,100.00 93,300 0
24-Jan-2023 2,080.00 2,100.00 2,080.00 2,100.00 85,800 0
20-Jan-2023 2,080.00 2,100.00 2,080.00 2,080.00 57,900 0
19-Jan-2023 2,100.00 2,100.00 2,080.00 2,100.00 34,800 0
18-Jan-2023 2,100.00 2,100.00 2,100.00 2,100.00 5,800 0
17-Jan-2023 2,100.00 2,110.00 2,100.00 2,100.00 14,400 0
16-Jan-2023 2,090.00 2,100.00 2,060.00 2,100.00 27,400 0
13-Jan-2023 2,060.00 2,100.00 2,060.00 2,100.00 55,200 0
12-Jan-2023 2,100.00 2,100.00 2,020.00 2,100.00 63,200 0
11-Jan-2023 2,050.00 2,100.00 2,000.00 2,100.00 46,600 0
10-Jan-2023 2,100.00 2,100.00 2,050.00 2,100.00 51,700 0
09-Jan-2023 2,080.00 2,120.00 2,000.00 2,100.00 122,400 0
06-Jan-2023 2,010.00 2,080.00 2,000.00 2,080.00 58,000 0
05-Jan-2023 2,100.00 2,100.00 1,995.00 2,010.00 273,900 0
04-Jan-2023 2,090.00 2,120.00 2,090.00 2,100.00 19,900 0
03-Jan-2023 2,110.00 2,140.00 2,090.00 2,090.00 60,400 0
02-Jan-2023 2,100.00 2,140.00 2,100.00 2,110.00 36,800 0
30-Dec-2022 2,110.00 2,120.00 2,080.00 2,100.00 27,200 0
29-Dec-2022 2,090.00 2,110.00 2,090.00 2,110.00 9,300 0
28-Dec-2022 2,100.00 2,100.00 2,080.00 2,090.00 14,600 0
27-Dec-2022 2,100.00 2,100.00 2,090.00 2,100.00 9,600 0
26-Dec-2022 2,100.00 2,150.00 2,100.00 2,100.00 85,000 0
23-Dec-2022 2,110.00 2,110.00 2,100.00 2,100.00 1,400 0
22-Dec-2022 2,120.00 2,130.00 2,090.00 2,130.00 9,600 0
21-Dec-2022 2,100.00 2,110.00 2,090.00 2,110.00 8,900 0
20-Dec-2022 2,110.00 2,110.00 2,080.00 2,100.00 20,500 0
19-Dec-2022 2,130.00 2,130.00 2,100.00 2,110.00 3,900 0
16-Dec-2022 2,100.00 2,120.00 2,090.00 2,120.00 8,900 0
15-Dec-2022 2,110.00 2,110.00 2,090.00 2,100.00 7,500 0
14-Dec-2022 2,100.00 2,110.00 2,060.00 2,100.00 29,200 0
13-Dec-2022 2,100.00 2,100.00 2,070.00 2,100.00 19,500 0
12-Dec-2022 2,130.00 2,130.00 1,995.00 2,100.00 156,800 0
09-Dec-2022 2,130.00 2,140.00 2,100.00 2,130.00 7,700 0
08-Dec-2022 2,100.00 2,170.00 2,100.00 2,110.00 22,200 0
07-Dec-2022 2,100.00 2,120.00 2,090.00 2,100.00 57,600 0
06-Dec-2022 2,130.00 2,130.00 2,100.00 2,120.00 56,100 0
05-Dec-2022 2,140.00 2,140.00 2,120.00 2,120.00 22,300 0
02-Dec-2022 2,150.00 2,150.00 2,130.00 2,140.00 68,700 0
01-Dec-2022 2,160.00 2,170.00 2,150.00 2,160.00 64,700 0
30-Nov-2022 2,190.00 2,190.00 2,130.00 2,160.00 22,800 0
29-Nov-2022 2,150.00 2,190.00 2,130.00 2,190.00 42,500 0
28-Nov-2022 2,140.00 2,150.00 2,130.00 2,150.00 28,200 0
25-Nov-2022 2,170.00 2,170.00 2,150.00 2,150.00 16,600 0
24-Nov-2022 2,140.00 2,170.00 2,140.00 2,140.00 67,000 0
23-Nov-2022 2,130.00 2,140.00 2,120.00 2,140.00 35,700 0
22-Nov-2022 2,120.00 2,130.00 2,120.00 2,130.00 23,200 0
21-Nov-2022 2,110.00 2,120.00 2,110.00 2,120.00 39,900 0
18-Nov-2022 2,110.00 2,120.00 2,100.00 2,110.00 42,200 0
17-Nov-2022 2,120.00 2,140.00 2,110.00 2,110.00 29,500 0
16-Nov-2022 2,140.00 2,150.00 2,120.00 2,120.00 38,700 0
15-Nov-2022 2,150.00 2,150.00 2,120.00 2,140.00 69,100 0
14-Nov-2022 2,220.00 2,230.00 2,090.00 2,150.00 204,100 0
11-Nov-2022 2,180.00 2,240.00 2,160.00 2,230.00 249,400 0
10-Nov-2022 2,250.00 2,260.00 2,190.00 2,190.00 177,000 0
09-Nov-2022 2,270.00 2,280.00 2,210.00 2,250.00 220,800 0
08-Nov-2022 2,300.00 2,300.00 2,260.00 2,270.00 203,300 0
07-Nov-2022 2,240.00 2,260.00 2,220.00 2,260.00 328,500 0
04-Nov-2022 2,260.00 2,260.00 2,200.00 2,230.00 202,900 0
03-Nov-2022 2,160.00 2,240.00 2,150.00 2,240.00 346,600 0
02-Nov-2022 2,150.00 2,180.00 2,130.00 2,160.00 130,400 0
01-Nov-2022 2,160.00 2,170.00 2,140.00 2,140.00 45,300 0
31-Oct-2022 2,110.00 2,160.00 2,100.00 2,160.00 116,200 0
28-Oct-2022 2,100.00 2,200.00 2,090.00 2,100.00 312,700 0
27-Oct-2022 2,100.00 2,100.00 2,080.00 2,100.00 18,500 0