PT Sampoerna Agro Tbk (FRA:SZ31)
Germany
· Delayed Price · Currency is EUR 0.376
+0.004 (1.08%)
At close: Dec 4, 2025
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.08% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.60% | - |
| Nov 21, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.91% | 13,738 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.76% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 22.30% | - |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.50% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.49% | - |
| Oct 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.73% | 3,660 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.62% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.10% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.10% | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.94% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.14% | - |
| Oct 3, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 20.00% | 468 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.76% | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.39% | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.45% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | - |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.43% | - |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.50% | - |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.84% | - |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.95% | - |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | - |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 22.91% | 999 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | - |
| Aug 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | - |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 22.60% | - |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | - |
| Aug 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | - |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | - |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.95% | - |
| Aug 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 15.44% | 117 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.95% | - |
| Jul 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 19.44% | 13,014 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.88% | - |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | - |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | - |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | - |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | - |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | - |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | - |