Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | 93,970,900 |
| 2026-10-16 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | 78,479,500 |
| 2026-10-15 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 58,395,800 |
| 2026-10-14 | 256.00 | 272.00 | 254.00 | 264.00 | 264.00 | 90,416,400 |
| 2026-10-13 | 244.00 | 260.00 | 240.00 | 256.00 | 256.00 | 53,825,100 |
| 2026-10-12 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 65,929,600 |
| 2026-10-09 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 13,783,500 |
| 2026-10-08 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 20,852,400 |
| 2026-10-07 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 15,188,100 |
| 2026-10-06 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 24,180,700 |
| 2026-10-05 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 16,933,000 |
| 2026-10-02 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 21,522,900 |
| 2026-10-01 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 18,386,400 |
| 2026-09-30 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 20,876,700 |
| 2026-09-29 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 25,489,800 |
| 2026-09-28 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 31,221,400 |
| 2026-09-25 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | 22,215,200 |
| 2026-09-24 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 36,434,900 |
| 2026-09-23 | 258.00 | 268.00 | 258.00 | 266.00 | 266.00 | 49,574,400 |
| 2026-09-22 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | 53,301,700 |
| 2026-09-21 | 276.00 | 284.00 | 266.00 | 268.00 | 268.00 | 94,896,400 |
| 2026-09-18 | 292.00 | 294.00 | 278.00 | 278.00 | 278.00 | 240,437,800 |
| 2026-09-17 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 37,733,100 |
| 2026-09-16 | 284.00 | 304.00 | 284.00 | 288.00 | 288.00 | 112,018,300 |
| 2026-09-15 | 328.00 | 330.00 | 284.00 | 288.00 | 288.00 | 186,738,500 |
| 2026-09-14 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 22,201,100 |
| 2026-09-11 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | 20,998,800 |
| 2026-09-10 | 334.00 | 340.00 | 330.00 | 332.00 | 332.00 | 22,796,900 |
| 2026-09-09 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | 17,600,000 |
| 2026-09-08 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | 29,663,100 |
| 2026-09-07 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 20,499,000 |
| 2026-09-04 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 35,628,100 |
| 2026-09-03 | 324.00 | 332.00 | 322.00 | 332.00 | 332.00 | 30,581,300 |
| 2026-09-02 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | 13,627,400 |
| 2026-09-01 | 320.00 | 324.00 | 312.00 | 322.00 | 322.00 | 25,482,600 |
| 2026-08-31 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | 7,660,300 |
| 2026-08-28 | 314.00 | 318.00 | 314.00 | 316.00 | 316.00 | 7,159,300 |
| 2026-08-27 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 5,126,200 |
| 2026-08-26 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | 21,044,700 |
| 2026-08-25 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-08-24 | 328.00 | 330.00 | 316.00 | 318.00 | 318.00 | 35,248,600 |
| 2026-08-21 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | 13,144,100 |
| 2026-08-20 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | 16,426,000 |
| 2026-08-19 | 334.00 | 348.00 | 332.00 | 332.00 | 332.00 | 57,653,700 |
| 2026-08-18 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 21,839,300 |
| 2026-08-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-08-14 | 324.00 | 334.00 | 322.00 | 330.00 | 330.00 | 14,471,800 |
| 2026-08-13 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 4,213,600 |
| 2026-08-12 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 5,520,600 |
| 2026-08-11 | 336.00 | 336.00 | 322.00 | 326.00 | 326.00 | 9,560,000 |
| 2026-08-10 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 15,982,100 |
| 2026-08-07 | 322.00 | 334.00 | 318.00 | 332.00 | 332.00 | 17,138,900 |
| 2026-08-06 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 10,478,600 |
| 2026-08-05 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 9,844,200 |
| 2026-08-04 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 16,374,500 |
| 2026-08-03 | 322.00 | 324.00 | 314.00 | 316.00 | 316.00 | 16,289,500 |
| 2026-07-31 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | 8,915,700 |
| 2026-07-30 | 322.00 | 328.00 | 320.00 | 326.00 | 326.00 | 4,099,700 |
| 2026-07-29 | 328.00 | 330.00 | 316.00 | 322.00 | 322.00 | 10,582,300 |
| 2026-07-28 | 318.00 | 332.00 | 316.00 | 320.00 | 320.00 | 12,037,900 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 5.0000 IDR |
| 2025-06-23 | 9.0000 IDR |
| 2024-07-01 | 9.0000 IDR |
| 2023-06-26 | 7.0000 IDR |
| 2022-07-18 | 6.0000 IDR |
| 2019-07-01 | 4.8449 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.