Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 555.00 | 595.00 | 555.00 | 585.00 | 561.50 | 101,370,900 |
| 2024-08-06 | 545.00 | 565.00 | 530.00 | 555.00 | 532.70 | 52,879,900 |
| 2024-08-05 | 565.00 | 575.00 | 520.00 | 545.00 | 523.10 | 79,025,500 |
| 2024-08-02 | 580.00 | 590.00 | 565.00 | 580.00 | 556.70 | 53,990,400 |
| 2024-08-01 | 560.00 | 585.00 | 555.00 | 580.00 | 556.70 | 65,031,700 |
| 2024-07-31 | 550.00 | 560.00 | 540.00 | 560.00 | 537.50 | 21,196,600 |
| 2024-07-30 | 560.00 | 565.00 | 545.00 | 545.00 | 523.10 | 26,282,800 |
| 2024-07-29 | 540.00 | 560.00 | 540.00 | 560.00 | 537.50 | 52,796,800 |
| 2024-07-26 | 555.00 | 555.00 | 540.00 | 540.00 | 518.30 | 26,973,000 |
| 2024-07-25 | 570.00 | 575.00 | 540.00 | 545.00 | 523.10 | 69,366,400 |
| 2024-07-24 | 565.00 | 590.00 | 560.00 | 570.00 | 547.10 | 74,319,700 |
| 2024-07-23 | 570.00 | 570.00 | 555.00 | 560.00 | 537.50 | 16,593,300 |
| 2024-07-22 | 560.00 | 570.00 | 560.00 | 565.00 | 542.30 | 20,407,500 |
| 2024-07-19 | 570.00 | 575.00 | 555.00 | 560.00 | 537.50 | 27,454,700 |
| 2024-07-18 | 570.00 | 575.00 | 565.00 | 570.00 | 547.10 | 20,453,000 |
| 2024-07-17 | 560.00 | 575.00 | 560.00 | 570.00 | 547.10 | 44,051,800 |
| 2024-07-16 | 575.00 | 580.00 | 565.00 | 570.00 | 547.10 | 27,333,200 |
| 2024-07-15 | 595.00 | 600.00 | 565.00 | 575.00 | 551.90 | 73,131,800 |
| 2024-07-12 | 585.00 | 600.00 | 580.00 | 595.00 | 571.10 | 111,767,700 |
| 2024-07-11 | 555.00 | 590.00 | 550.00 | 585.00 | 561.50 | 172,454,200 |
| 2024-07-10 | 555.00 | 560.00 | 545.00 | 555.00 | 532.70 | 36,853,900 |
| 2024-07-09 | 550.00 | 560.00 | 540.00 | 555.00 | 532.70 | 45,484,300 |
| 2024-07-08 | 530.00 | 550.00 | 525.00 | 550.00 | 527.90 | 68,905,600 |
| 2024-07-05 | 515.00 | 530.00 | 515.00 | 530.00 | 508.71 | 39,083,100 |
| 2024-07-04 | 510.00 | 520.00 | 510.00 | 515.00 | 494.31 | 17,249,700 |
| 2024-07-03 | 515.00 | 525.00 | 510.00 | 510.00 | 489.51 | 26,324,700 |
| 2024-07-02 | 505.00 | 520.00 | 500.00 | 515.00 | 494.31 | 60,886,400 |
| 2024-07-01 | 496.00 | 510.00 | 494.00 | 500.00 | 479.91 | 62,960,600 |
| 2024-06-28 | 496.00 | 510.00 | 494.00 | 500.00 | 471.27 | 53,353,200 |
| 2024-06-27 | 498.00 | 500.00 | 492.00 | 496.00 | 467.50 | 27,341,800 |
| 2024-06-26 | 498.00 | 500.00 | 496.00 | 498.00 | 469.39 | 17,482,100 |
| 2024-06-25 | 500.00 | 505.00 | 494.00 | 496.00 | 467.50 | 29,189,300 |
| 2024-06-24 | 505.00 | 515.00 | 500.00 | 500.00 | 471.27 | 22,996,500 |
| 2024-06-21 | 505.00 | 510.00 | 496.00 | 505.00 | 475.99 | 37,838,200 |
| 2024-06-20 | 500.00 | 510.00 | 498.00 | 498.00 | 469.39 | 26,289,200 |
| 2024-06-19 | 505.00 | 510.00 | 496.00 | 500.00 | 471.27 | 28,870,000 |
| 2024-06-14 | 510.00 | 515.00 | 500.00 | 500.00 | 471.27 | 16,933,100 |
| 2024-06-13 | 510.00 | 515.00 | 505.00 | 510.00 | 480.70 | 9,625,400 |
| 2024-06-12 | 520.00 | 525.00 | 500.00 | 505.00 | 475.99 | 47,617,500 |
| 2024-06-11 | 525.00 | 530.00 | 520.00 | 520.00 | 490.12 | 38,775,900 |
| 2024-06-10 | 525.00 | 530.00 | 515.00 | 525.00 | 494.84 | 39,656,000 |
| 2024-06-07 | 525.00 | 530.00 | 515.00 | 520.00 | 490.12 | 23,819,400 |
| 2024-06-06 | 525.00 | 535.00 | 515.00 | 520.00 | 490.12 | 25,805,200 |
| 2024-06-05 | 535.00 | 535.00 | 520.00 | 525.00 | 494.84 | 27,097,700 |
| 2024-06-04 | 520.00 | 540.00 | 515.00 | 530.00 | 499.55 | 54,318,500 |
| 2024-06-03 | 515.00 | 520.00 | 510.00 | 520.00 | 490.12 | 23,914,500 |
| 2024-05-31 | 520.00 | 525.00 | 510.00 | 510.00 | 480.70 | 60,155,000 |
| 2024-05-30 | 515.00 | 525.00 | 505.00 | 520.00 | 490.12 | 75,616,000 |
| 2024-05-29 | 525.00 | 525.00 | 510.00 | 515.00 | 485.41 | 37,783,400 |
| 2024-05-28 | 545.00 | 545.00 | 515.00 | 525.00 | 494.84 | 71,485,600 |
| 2024-05-27 | 560.00 | 565.00 | 535.00 | 540.00 | 508.98 | 65,014,200 |
| 2024-05-22 | 555.00 | 560.00 | 545.00 | 555.00 | 523.11 | 27,863,800 |
| 2024-05-21 | 565.00 | 565.00 | 540.00 | 550.00 | 518.40 | 59,929,600 |
| 2024-05-20 | 580.00 | 585.00 | 560.00 | 560.00 | 527.83 | 33,375,000 |
| 2024-05-17 | 575.00 | 580.00 | 560.00 | 575.00 | 541.96 | 61,393,100 |
| 2024-05-16 | 540.00 | 580.00 | 535.00 | 575.00 | 541.96 | 198,832,100 |
| 2024-05-15 | 535.00 | 540.00 | 530.00 | 535.00 | 504.26 | 27,644,400 |
| 2024-05-14 | 510.00 | 540.00 | 510.00 | 535.00 | 504.26 | 71,384,400 |
| 2024-05-13 | 510.00 | 520.00 | 505.00 | 510.00 | 480.70 | 39,016,800 |
| 2024-05-08 | 525.00 | 530.00 | 505.00 | 510.00 | 480.70 | 87,195,500 |
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.