Price History - SGRO

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