Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 580.00 | 580.00 | 555.00 | 565.00 | 532.54 | 25,465,200 |
| 2024-01-25 | 570.00 | 585.00 | 565.00 | 575.00 | 541.96 | 19,816,100 |
| 2024-01-24 | 570.00 | 575.00 | 565.00 | 570.00 | 537.25 | 10,026,700 |
| 2024-01-23 | 585.00 | 585.00 | 565.00 | 565.00 | 532.54 | 20,686,600 |
| 2024-01-22 | 590.00 | 590.00 | 575.00 | 585.00 | 551.39 | 16,445,600 |
| 2024-01-19 | 575.00 | 590.00 | 575.00 | 585.00 | 551.39 | 15,139,600 |
| 2024-01-18 | 575.00 | 585.00 | 570.00 | 575.00 | 541.96 | 17,088,500 |
| 2024-01-17 | 585.00 | 595.00 | 570.00 | 575.00 | 541.96 | 43,513,000 |
| 2024-01-16 | 600.00 | 605.00 | 590.00 | 590.00 | 556.10 | 16,251,900 |
| 2024-01-15 | 605.00 | 610.00 | 595.00 | 600.00 | 565.53 | 30,653,600 |
| 2024-01-12 | 615.00 | 620.00 | 605.00 | 605.00 | 570.24 | 21,159,600 |
| 2024-01-11 | 615.00 | 620.00 | 605.00 | 615.00 | 579.67 | 31,462,200 |
| 2024-01-10 | 615.00 | 625.00 | 605.00 | 615.00 | 579.67 | 38,705,700 |
| 2024-01-09 | 600.00 | 615.00 | 590.00 | 615.00 | 579.67 | 59,731,900 |
| 2024-01-08 | 585.00 | 605.00 | 585.00 | 600.00 | 565.53 | 47,981,700 |
| 2024-01-05 | 585.00 | 605.00 | 580.00 | 585.00 | 551.39 | 46,892,100 |
| 2024-01-04 | 580.00 | 590.00 | 580.00 | 580.00 | 546.68 | 33,597,100 |
| 2024-01-03 | 585.00 | 595.00 | 580.00 | 585.00 | 551.39 | 30,505,900 |
| 2024-01-02 | 575.00 | 585.00 | 565.00 | 585.00 | 551.39 | 39,022,000 |
| 2023-12-29 | 570.00 | 580.00 | 560.00 | 575.00 | 541.96 | 34,881,900 |
| 2023-12-28 | 570.00 | 580.00 | 565.00 | 575.00 | 541.96 | 25,443,000 |
| 2023-12-27 | 555.00 | 570.00 | 555.00 | 570.00 | 537.25 | 20,092,000 |
| 2023-12-22 | 565.00 | 570.00 | 545.00 | 555.00 | 523.11 | 35,427,700 |
| 2023-12-21 | 560.00 | 570.00 | 560.00 | 565.00 | 532.54 | 20,803,200 |
| 2023-12-20 | 560.00 | 570.00 | 555.00 | 560.00 | 527.83 | 24,321,100 |
| 2023-12-19 | 560.00 | 570.00 | 560.00 | 560.00 | 527.83 | 13,551,600 |
| 2023-12-18 | 575.00 | 585.00 | 560.00 | 560.00 | 527.83 | 32,132,400 |
| 2023-12-15 | 575.00 | 575.00 | 555.00 | 560.00 | 527.83 | 49,912,100 |
| 2023-12-14 | 560.00 | 575.00 | 545.00 | 570.00 | 537.25 | 67,016,400 |
| 2023-12-13 | 550.00 | 555.00 | 530.00 | 540.00 | 508.98 | 61,897,200 |
| 2023-12-12 | 535.00 | 560.00 | 530.00 | 550.00 | 518.40 | 60,699,600 |
| 2023-12-11 | 540.00 | 555.00 | 530.00 | 535.00 | 504.26 | 34,087,400 |
| 2023-12-08 | 540.00 | 555.00 | 540.00 | 545.00 | 513.69 | 50,433,900 |
| 2023-12-07 | 575.00 | 575.00 | 535.00 | 540.00 | 508.98 | 105,642,300 |
| 2023-12-06 | 605.00 | 615.00 | 560.00 | 570.00 | 537.25 | 112,393,300 |
| 2023-12-05 | 610.00 | 615.00 | 600.00 | 605.00 | 570.24 | 25,873,100 |
| 2023-12-04 | 615.00 | 625.00 | 605.00 | 610.00 | 574.95 | 32,403,200 |
| 2023-12-01 | 620.00 | 630.00 | 605.00 | 615.00 | 579.67 | 54,970,500 |
| 2023-11-30 | 625.00 | 625.00 | 610.00 | 615.00 | 579.67 | 36,549,100 |
| 2023-11-29 | 615.00 | 630.00 | 605.00 | 625.00 | 589.09 | 58,729,900 |
| 2023-11-28 | 635.00 | 635.00 | 610.00 | 615.00 | 579.67 | 41,596,200 |
| 2023-11-27 | 600.00 | 635.00 | 595.00 | 625.00 | 589.09 | 132,357,100 |
| 2023-11-24 | 605.00 | 610.00 | 595.00 | 595.00 | 560.82 | 23,502,100 |
| 2023-11-23 | 585.00 | 610.00 | 585.00 | 605.00 | 570.24 | 33,915,200 |
| 2023-11-22 | 600.00 | 600.00 | 580.00 | 585.00 | 551.39 | 24,170,900 |
| 2023-11-21 | 600.00 | 605.00 | 590.00 | 600.00 | 565.53 | 17,258,400 |
| 2023-11-20 | 600.00 | 605.00 | 595.00 | 595.00 | 560.82 | 18,596,800 |
| 2023-11-17 | 600.00 | 610.00 | 595.00 | 595.00 | 560.82 | 22,131,200 |
| 2023-11-16 | 610.00 | 620.00 | 595.00 | 600.00 | 565.53 | 49,759,300 |
| 2023-11-15 | 585.00 | 620.00 | 580.00 | 610.00 | 574.95 | 128,504,300 |
| 2023-11-14 | 575.00 | 580.00 | 560.00 | 575.00 | 541.96 | 30,045,200 |
| 2023-11-13 | 575.00 | 590.00 | 565.00 | 575.00 | 541.96 | 33,464,300 |
| 2023-11-10 | 590.00 | 595.00 | 565.00 | 570.00 | 537.25 | 15,859,900 |
| 2023-11-09 | 595.00 | 605.00 | 585.00 | 585.00 | 551.39 | 24,437,800 |
| 2023-11-08 | 590.00 | 600.00 | 580.00 | 600.00 | 565.53 | 27,484,300 |
| 2023-11-07 | 600.00 | 600.00 | 580.00 | 590.00 | 556.10 | 43,913,000 |
| 2023-11-06 | 590.00 | 605.00 | 580.00 | 590.00 | 556.10 | 76,196,100 |
| 2023-11-03 | 570.00 | 585.00 | 565.00 | 575.00 | 541.96 | 96,756,600 |
| 2023-11-02 | 540.00 | 575.00 | 540.00 | 565.00 | 532.54 | 114,263,700 |
| 2023-11-01 | 540.00 | 545.00 | 530.00 | 530.00 | 499.55 | 48,134,300 |
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.