PT Sampoerna Agro Tbk (IDX:SGRO)
Indonesia
· Delayed Price · Currency is IDR 7,000.00
+275.00 (4.09%)
At close: Mar 9, 2026
PT Sampoerna Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,725.00 | 7,300.00 | 6,675.00 | 7,000.00 | - | 4.09% | 661,200 |
| Mar 6, 2026 | 6,925.00 | 6,975.00 | 6,300.00 | 6,725.00 | 6,725.00 | -2.89% | 783,200 |
| Mar 5, 2026 | 6,900.00 | 7,075.00 | 6,525.00 | 6,925.00 | 6,925.00 | 0.36% | 527,800 |
| Mar 4, 2026 | 6,450.00 | 6,900.00 | 6,175.00 | 6,900.00 | 6,900.00 | 7.81% | 862,500 |
| Mar 3, 2026 | 6,100.00 | 6,900.00 | 5,825.00 | 6,400.00 | 6,400.00 | 6.67% | 955,900 |
| Mar 2, 2026 | 5,800.00 | 6,150.00 | 5,575.00 | 6,000.00 | 6,000.00 | - | 838,200 |
| Feb 27, 2026 | 5,975.00 | 6,050.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2.13% | 249,900 |
| Feb 26, 2026 | 5,750.00 | 6,125.00 | 5,750.00 | 5,875.00 | 5,875.00 | 2.17% | 519,300 |
| Feb 25, 2026 | 5,525.00 | 5,825.00 | 5,350.00 | 5,750.00 | 5,750.00 | 4.07% | 401,800 |
| Feb 24, 2026 | 5,825.00 | 5,975.00 | 5,450.00 | 5,525.00 | 5,525.00 | -5.15% | 518,000 |
| Feb 23, 2026 | 6,000.00 | 6,150.00 | 5,425.00 | 5,825.00 | 5,825.00 | -3.32% | 686,500 |
| Feb 20, 2026 | 6,700.00 | 6,700.00 | 5,950.00 | 6,025.00 | 6,025.00 | -10.07% | 892,200 |
| Feb 19, 2026 | 7,100.00 | 7,125.00 | 6,500.00 | 6,700.00 | 6,700.00 | -5.96% | 966,800 |
| Feb 18, 2026 | 7,825.00 | 7,825.00 | 6,675.00 | 7,125.00 | 7,125.00 | -9.24% | 1,736,300 |
| Feb 13, 2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 768,400 |
| Feb 12, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | - | 467,900 |
| Feb 11, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.32% | 649,500 |
| Feb 10, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 5,501,800 |
| Feb 9, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.32% | 719,500 |
| Feb 6, 2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | - | 655,500 |
| Feb 5, 2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 1,313,300 |
| Feb 4, 2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | - | 714,500 |
| Feb 3, 2026 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 7,825.00 | 0.32% | 1,488,200 |
| Feb 2, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 755,900 |
| Jan 30, 2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,525,000 |
| Jan 29, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 6,254,600 |
| Jan 28, 2026 | 7,800.00 | 7,825.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.32% | 4,525,100 |
| Jan 27, 2026 | 7,825.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | 0.32% | 3,450,300 |
| Jan 26, 2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 8,489,100 |
| Jan 23, 2026 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | 0.32% | 710,200 |
| Jan 22, 2026 | 7,775.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.32% | 3,355,800 |
| Jan 21, 2026 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.30% | 10,013,700 |
| Jan 20, 2026 | 7,625.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,700.00 | 0.98% | 1,306,400 |
| Jan 19, 2026 | 7,650.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,625.00 | - | 686,200 |
| Jan 15, 2026 | 7,650.00 | 7,650.00 | 7,625.00 | 7,625.00 | 7,625.00 | - | 566,500 |
| Jan 14, 2026 | 7,675.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,625.00 | -1.29% | 2,167,300 |
| Jan 13, 2026 | 7,725.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,725.00 | - | 1,371,400 |
| Jan 12, 2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,725.00 | 7,725.00 | 1.64% | 3,349,700 |
| Jan 9, 2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.33% | 747,000 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 7,625.00 | -0.33% | 258,600 |
| Jan 7, 2026 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.66% | 1,085,700 |
| Jan 6, 2026 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 782,100 |
| Jan 5, 2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.98% | 982,100 |
| Jan 2, 2026 | 7,575.00 | 7,675.00 | 7,525.00 | 7,675.00 | 7,675.00 | 1.32% | 1,833,100 |
| Dec 30, 2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,575.00 | 0.33% | 793,700 |
| Dec 29, 2025 | 7,550.00 | 7,600.00 | 7,525.00 | 7,550.00 | 7,550.00 | - | 491,800 |
| Dec 24, 2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,550.00 | 0.33% | 706,200 |
| Dec 23, 2025 | 7,575.00 | 7,575.00 | 7,525.00 | 7,525.00 | 7,525.00 | -0.66% | 1,779,800 |
| Dec 22, 2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 1,641,800 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 286,100 |
| Dec 18, 2025 | 7,525.00 | 7,600.00 | 7,525.00 | 7,575.00 | 7,575.00 | 0.66% | 682,500 |
| Dec 17, 2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,525.00 | 7,525.00 | -0.33% | 806,100 |
| Dec 16, 2025 | 7,525.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.33% | 648,400 |
| Dec 15, 2025 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,525.00 | 0.33% | 1,333,900 |
| Dec 12, 2025 | 7,525.00 | 7,525.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,765,400 |
| Dec 11, 2025 | 7,500.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | - | 4,516,700 |
| Dec 10, 2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.33% | 1,689,700 |
| Dec 9, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,525.00 | -0.33% | 1,447,300 |
| Dec 8, 2025 | 7,575.00 | 7,575.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.33% | 1,581,300 |
| Dec 5, 2025 | 7,550.00 | 7,575.00 | 7,500.00 | 7,575.00 | 7,575.00 | 0.33% | 1,378,800 |
| Dec 4, 2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1.68% | 2,835,700 |
| Dec 3, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 1,576,500 |
| Dec 2, 2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | - | 2,918,800 |
| Dec 1, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,425.00 | 7,425.00 | -0.34% | 3,376,300 |
| Nov 28, 2025 | 7,450.00 | 7,475.00 | 7,375.00 | 7,450.00 | 7,450.00 | 0.68% | 3,179,500 |
| Nov 27, 2025 | 7,325.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,400.00 | 0.68% | 4,786,100 |
| Nov 26, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,350.00 | 7,350.00 | 0.34% | 2,364,400 |
| Nov 25, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 7,325.00 | - | 4,448,600 |
| Nov 24, 2025 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 7,325.00 | -0.34% | 7,764,900 |
| Nov 21, 2025 | 7,500.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 8,053,700 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,325.00 | 7,350.00 | 7,350.00 | 1.73% | 40,705,400 |
| Nov 19, 2025 | 6,200.00 | 7,225.00 | 6,200.00 | 7,225.00 | 7,225.00 | 19.92% | 26,089,500 |
| Nov 18, 2025 | 5,850.00 | 6,025.00 | 5,750.00 | 6,025.00 | 6,025.00 | 2.99% | 2,851,900 |
| Nov 17, 2025 | 5,800.00 | 5,900.00 | 5,725.00 | 5,850.00 | 5,850.00 | 0.86% | 2,214,400 |
| Nov 14, 2025 | 5,925.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.11% | 2,299,400 |
| Nov 13, 2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,925.00 | 1.72% | 1,428,600 |
| Nov 12, 2025 | 5,850.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,825.00 | -0.43% | 1,378,300 |
| Nov 11, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.68% | 1,557,800 |
| Nov 10, 2025 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 5,950.00 | 11.21% | 12,578,400 |
| Nov 7, 2025 | 5,200.00 | 5,450.00 | 5,100.00 | 5,350.00 | 5,350.00 | 3.38% | 2,399,700 |
| Nov 6, 2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,175.00 | 5,175.00 | 2.48% | 1,470,900 |
| Nov 5, 2025 | 5,100.00 | 5,125.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.49% | 856,000 |
| Nov 4, 2025 | 5,075.00 | 5,175.00 | 5,025.00 | 5,075.00 | 5,075.00 | 1.00% | 1,166,900 |
| Nov 3, 2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,025.00 | 5,025.00 | - | 1,314,400 |
| Oct 31, 2025 | 5,225.00 | 5,375.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.95% | 1,565,300 |
| Oct 30, 2025 | 5,075.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 0.99% | 2,222,300 |
| Oct 29, 2025 | 5,100.00 | 5,225.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 1,790,900 |
| Oct 28, 2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 1,779,000 |
| Oct 27, 2025 | 5,250.00 | 5,275.00 | 4,920.00 | 5,100.00 | 5,100.00 | -1.92% | 3,178,100 |
| Oct 24, 2025 | 5,375.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.26% | 4,560,500 |
| Oct 23, 2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.15% | 3,059,100 |
| Oct 22, 2025 | 5,600.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,550.00 | -0.45% | 3,194,000 |
| Oct 21, 2025 | 5,625.00 | 5,775.00 | 5,400.00 | 5,575.00 | 5,575.00 | -0.45% | 2,200,600 |
| Oct 20, 2025 | 5,125.00 | 5,775.00 | 5,125.00 | 5,600.00 | 5,600.00 | 9.27% | 5,679,200 |
| Oct 17, 2025 | 5,225.00 | 5,275.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.97% | 1,732,800 |
| Oct 16, 2025 | 4,980.00 | 5,200.00 | 4,890.00 | 5,175.00 | 5,175.00 | 4.55% | 3,712,100 |
| Oct 15, 2025 | 4,840.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | 2.48% | 1,510,200 |
| Oct 14, 2025 | 4,820.00 | 4,890.00 | 4,750.00 | 4,830.00 | 4,830.00 | 0.63% | 1,325,000 |
| Oct 13, 2025 | 4,720.00 | 4,980.00 | 4,710.00 | 4,800.00 | 4,800.00 | 1.27% | 1,236,400 |
| Oct 10, 2025 | 4,880.00 | 4,880.00 | 4,690.00 | 4,740.00 | 4,740.00 | -2.87% | 1,766,400 |