Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 535.00 | 540.00 | 525.00 | 530.00 | 499.55 | 28,193,200 |
| 2024-05-06 | 515.00 | 540.00 | 515.00 | 535.00 | 504.26 | 92,654,000 |
| 2024-05-03 | 515.00 | 515.00 | 500.00 | 510.00 | 480.70 | 20,892,700 |
| 2024-05-02 | 525.00 | 530.00 | 500.00 | 510.00 | 480.70 | 62,391,000 |
| 2024-04-30 | 500.00 | 520.00 | 500.00 | 515.00 | 485.41 | 65,805,900 |
| 2024-04-29 | 500.00 | 505.00 | 496.00 | 500.00 | 471.27 | 28,514,700 |
| 2024-04-26 | 505.00 | 515.00 | 500.00 | 500.00 | 471.27 | 44,146,100 |
| 2024-04-25 | 500.00 | 515.00 | 496.00 | 505.00 | 475.99 | 78,203,100 |
| 2024-04-24 | 498.00 | 505.00 | 494.00 | 500.00 | 471.27 | 31,598,400 |
| 2024-04-23 | 490.00 | 505.00 | 490.00 | 498.00 | 469.39 | 51,559,700 |
| 2024-04-22 | 486.00 | 492.00 | 480.00 | 490.00 | 461.85 | 75,526,800 |
| 2024-04-19 | 500.00 | 505.00 | 480.00 | 480.00 | 452.42 | 146,145,600 |
| 2024-04-18 | 500.00 | 505.00 | 492.00 | 500.00 | 471.27 | 56,318,000 |
| 2024-04-17 | 505.00 | 510.00 | 500.00 | 500.00 | 471.27 | 62,389,500 |
| 2024-04-16 | 510.00 | 520.00 | 500.00 | 505.00 | 475.99 | 107,606,000 |
| 2024-04-05 | 515.00 | 530.00 | 510.00 | 520.00 | 490.12 | 85,011,900 |
| 2024-04-04 | 515.00 | 520.00 | 505.00 | 510.00 | 480.70 | 127,908,900 |
| 2024-04-03 | 530.00 | 530.00 | 510.00 | 515.00 | 485.41 | 122,826,500 |
| 2024-04-02 | 530.00 | 530.00 | 520.00 | 530.00 | 499.55 | 19,991,800 |
| 2024-04-01 | 530.00 | 535.00 | 520.00 | 525.00 | 494.84 | 39,143,700 |
| 2024-03-28 | 530.00 | 535.00 | 525.00 | 530.00 | 499.55 | 61,257,600 |
| 2024-03-27 | 535.00 | 540.00 | 525.00 | 530.00 | 499.55 | 73,354,900 |
| 2024-03-26 | 545.00 | 545.00 | 530.00 | 535.00 | 504.26 | 26,397,300 |
| 2024-03-25 | 540.00 | 540.00 | 525.00 | 540.00 | 508.98 | 55,983,900 |
| 2024-03-22 | 530.00 | 535.00 | 520.00 | 525.00 | 494.84 | 60,357,500 |
| 2024-03-21 | 510.00 | 540.00 | 510.00 | 525.00 | 494.84 | 131,429,400 |
| 2024-03-20 | 505.00 | 520.00 | 505.00 | 510.00 | 480.70 | 44,355,600 |
| 2024-03-19 | 520.00 | 525.00 | 505.00 | 510.00 | 480.70 | 83,927,900 |
| 2024-03-18 | 510.00 | 530.00 | 510.00 | 520.00 | 490.12 | 77,395,100 |
| 2024-03-15 | 535.00 | 540.00 | 505.00 | 510.00 | 480.70 | 124,743,600 |
| 2024-03-14 | 525.00 | 540.00 | 525.00 | 535.00 | 504.26 | 55,597,700 |
| 2024-03-13 | 535.00 | 535.00 | 520.00 | 525.00 | 494.84 | 91,427,500 |
| 2024-03-08 | 545.00 | 550.00 | 530.00 | 535.00 | 504.26 | 62,980,300 |
| 2024-03-07 | 540.00 | 550.00 | 535.00 | 545.00 | 513.69 | 34,662,100 |
| 2024-03-06 | 530.00 | 550.00 | 530.00 | 540.00 | 508.98 | 13,359,700 |
| 2024-03-05 | 555.00 | 555.00 | 540.00 | 545.00 | 513.69 | 43,220,400 |
| 2024-03-04 | 565.00 | 565.00 | 550.00 | 555.00 | 523.11 | 15,232,500 |
| 2024-03-01 | 550.00 | 565.00 | 550.00 | 560.00 | 527.83 | 41,006,100 |
| 2024-02-29 | 560.00 | 560.00 | 550.00 | 550.00 | 518.40 | 21,854,700 |
| 2024-02-28 | 555.00 | 560.00 | 545.00 | 555.00 | 523.11 | 24,367,800 |
| 2024-02-27 | 560.00 | 565.00 | 545.00 | 555.00 | 523.11 | 64,614,700 |
| 2024-02-26 | 570.00 | 570.00 | 560.00 | 565.00 | 532.54 | 14,856,700 |
| 2024-02-23 | 580.00 | 585.00 | 565.00 | 565.00 | 532.54 | 21,132,300 |
| 2024-02-22 | 570.00 | 585.00 | 565.00 | 580.00 | 546.68 | 23,257,700 |
| 2024-02-21 | 560.00 | 575.00 | 560.00 | 570.00 | 537.25 | 31,066,500 |
| 2024-02-20 | 555.00 | 570.00 | 550.00 | 560.00 | 527.83 | 30,938,300 |
| 2024-02-19 | 565.00 | 565.00 | 555.00 | 555.00 | 523.11 | 16,099,700 |
| 2024-02-16 | 590.00 | 595.00 | 560.00 | 565.00 | 532.54 | 30,214,200 |
| 2024-02-15 | 570.00 | 600.00 | 570.00 | 590.00 | 556.10 | 62,252,700 |
| 2024-02-13 | 570.00 | 570.00 | 560.00 | 565.00 | 532.54 | 32,055,700 |
| 2024-02-12 | 555.00 | 570.00 | 555.00 | 560.00 | 527.83 | 39,854,100 |
| 2024-02-07 | 555.00 | 570.00 | 550.00 | 555.00 | 523.11 | 48,166,200 |
| 2024-02-06 | 540.00 | 555.00 | 535.00 | 555.00 | 523.11 | 24,939,000 |
| 2024-02-05 | 550.00 | 550.00 | 535.00 | 540.00 | 508.98 | 26,214,400 |
| 2024-02-02 | 550.00 | 565.00 | 540.00 | 545.00 | 513.69 | 55,281,600 |
| 2024-02-01 | 560.00 | 565.00 | 550.00 | 550.00 | 518.40 | 31,192,500 |
| 2024-01-31 | 565.00 | 570.00 | 560.00 | 560.00 | 527.83 | 13,584,800 |
| 2024-01-30 | 570.00 | 575.00 | 565.00 | 565.00 | 532.54 | 10,534,400 |
| 2024-01-29 | 560.00 | 570.00 | 560.00 | 570.00 | 537.25 | 8,869,600 |
| 2024-01-26 | 580.00 | 580.00 | 555.00 | 565.00 | 532.54 | 25,465,200 |
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.