IDX · SGRO · stock

PT Prime Agri Resources Tbk (SGRO) stock price history

Every IDX trading session of PT Prime Agri Resources Tbk from Jun 18, 2007 to Sep 28, 2026: 4,731 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SGRO data, free keyYear by year table

SGRO adjusted close, 2007 to 2026

SGROPT Prime Agri Resources Tbk
IDR 4,210-13.6% over one year
2010201520202025
IDR 7,353
All time high, 2026
IDR 7,353
52 week high, IDR 2,080 low
4,731
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SGRO key facts

  • PT Prime Agri Resources Tbk (SGRO) closed at IDR 4,210 on Sep 28, 2026 on IDX.
  • SGRO's all time high close is IDR 7,353, set on Feb 5, 2026; its all time low close is IDR 479.27 on Oct 28, 2008.
  • SGRO's 52 week range is IDR 2,080 to IDR 7,353.
  • SGRO returned -13.6% over the year to Sep 28, 2026 and +237.3% over five years.
  • Over ten years SGRO returned +240%, +13.0% a year compounded.
  • SGRO's deepest drawdown was -80.4% from Jan 17, 2008 to Oct 28, 2008.
  • DataCedar holds 4,731 daily sessions of SGRO history from Jun 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SGRO price chart, 2007 to 2026

SGRO adjusted close, Jun 18, 2007 to Sep 28, 2026IDR 479.27IDR 1,188IDR 2,947IDR 7,3062010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SGRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.7%
3 months+53.4%
6 months-23.5%
Year to date-40.7%
1 year-13.6%
3 years+163.8%
5 years+237.3%
10 years+240.2%
Since Jun 18, 2007+230.5%
Compound annual growth, 19.3 years+6.4%

SGRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 7,353 on Feb 5, 2026
All time low close
IDR 479.27 on Oct 28, 2008
52 week high
IDR 7,353 on Feb 9, 2026
52 week low
IDR 2,080 on Jun 8, 2026
Deepest drawdown
-80.4% from Jan 17, 2008 to Oct 28, 2008, recovered May 15, 2025
Best single session
+25.0% on Jun 9, 2026
Worst single session
-20.3% on Oct 8, 2008
Volatility, 1 year annualised
64.2%
Sessions closing higher, 1 year
42%
Growth of 1 since 2007
3.3×
Best calendar year
2025, +299%
Worst calendar year
2008, -64%

SGRO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 18, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 7,096IDR 7,353IDR 2,080IDR 4,210-40.7%92.2M179
2025IDR 1,735IDR 7,306IDR 1,669IDR 7,096+299.4%501.9M236
2024IDR 1,572IDR 1,826IDR 1,518IDR 1,776+13.0%14.8M237
2023IDR 1,496IDR 1,698IDR 1,399IDR 1,572+5.1%24.6M239
2022IDR 1,342IDR 1,644IDR 1,292IDR 1,496+11.7%48M246
2021IDR 1,087IDR 1,859IDR 1,060IDR 1,339+23.5%59.6M247
2020IDR 1,597IDR 1,698IDR 832.19IDR 1,084-32.1%135.9M242
2019IDR 1,591IDR 1,725IDR 1,342IDR 1,597+0.4%22.2M257
2018IDR 1,673IDR 1,680IDR 1,443IDR 1,591-4.9%25.3M261
2017IDR 1,228IDR 1,693IDR 1,209IDR 1,673+36.2%53.4M254
2016IDR 1,079IDR 1,402IDR 1,047IDR 1,228+13.8%61.4M246
2015IDR 1,297IDR 1,325IDR 641.05IDR 1,079-17.4%301.2M245
2014IDR 1,236IDR 1,514IDR 1,050IDR 1,306+5.7%181M244
2013IDR 1,621IDR 1,651IDR 908.18IDR 1,236-17.7%340.7M244
2012IDR 1,740IDR 2,149IDR 1,276IDR 1,501-13.7%625.1M246
2011IDR 1,841IDR 2,208IDR 1,459IDR 1,740-3.3%1B247
2010IDR 1,569IDR 1,841IDR 1,005IDR 1,799+19.9%1.1B245
2009IDR 647.80IDR 1,555IDR 579.34IDR 1,500+139.3%1.9B244
2008IDR 1,728IDR 2,548IDR 437.14IDR 626.74-64.0%2.2B239
2007IDR 1,463IDR 1,816IDR 908.16IDR 1,741n/a1.7B133

SGRO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,210-12.3%
August 2026IDR 4,800+17.9%
July 2026IDR 4,070+73.1%
June 2026IDR 2,351-10.7%
May 2026IDR 2,632-37.6%
April 2026IDR 4,215-22.4%
March 2026IDR 5,433-3.3%
February 2026IDR 5,620-23.1%
January 2026IDR 7,306+3.0%
December 2025IDR 7,096+1.7%
November 2025IDR 6,979+48.3%
October 2025IDR 4,707+3.4%

About the SGRO data

Daily bars. 4,731 sessions from Jun 18, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SGRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SDRA PT Bank Woori Saudara Indonesia 1906 Tbk
  • SEMA PT Semacom Integrated Tbk
  • SFAN PT Surya Fajar Capital Tbk
  • SGER PT Sumber Global Energy Tbk
  • SHID PT Hotel Sahid Jaya International Tbk
  • SHIP PT Sillo Maritime Perdana Tbk
  • SICO PT Sigma Energy Compressindo Tbk
  • SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk

Common questions

SGRO share price history

Start with any symbol.

Start free