Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 520.00 | 540.00 | 510.00 | 535.00 | 504.26 | 75,128,900 |
| 2023-10-30 | 520.00 | 525.00 | 505.00 | 510.00 | 480.70 | 44,397,400 |
| 2023-10-27 | 530.00 | 530.00 | 515.00 | 520.00 | 490.12 | 19,376,400 |
| 2023-10-26 | 520.00 | 530.00 | 505.00 | 530.00 | 499.55 | 37,909,700 |
| 2023-10-25 | 540.00 | 545.00 | 515.00 | 520.00 | 490.12 | 68,085,300 |
| 2023-10-24 | 505.00 | 545.00 | 505.00 | 530.00 | 499.55 | 141,413,000 |
| 2023-10-23 | 530.00 | 530.00 | 505.00 | 505.00 | 475.99 | 73,070,400 |
| 2023-10-20 | 540.00 | 540.00 | 520.00 | 530.00 | 499.55 | 55,792,900 |
| 2023-10-19 | 570.00 | 575.00 | 530.00 | 540.00 | 508.98 | 94,578,700 |
| 2023-10-18 | 570.00 | 580.00 | 565.00 | 570.00 | 537.25 | 21,592,100 |
| 2023-10-17 | 565.00 | 575.00 | 565.00 | 570.00 | 537.25 | 12,764,500 |
| 2023-10-16 | 585.00 | 585.00 | 565.00 | 565.00 | 532.54 | 41,676,300 |
| 2023-10-13 | 605.00 | 605.00 | 575.00 | 585.00 | 551.39 | 17,112,600 |
| 2023-10-12 | 605.00 | 610.00 | 595.00 | 605.00 | 570.24 | 13,842,500 |
| 2023-10-11 | 580.00 | 615.00 | 575.00 | 605.00 | 570.24 | 60,478,900 |
| 2023-10-10 | 565.00 | 585.00 | 565.00 | 575.00 | 541.96 | 19,202,200 |
| 2023-10-09 | 585.00 | 590.00 | 560.00 | 565.00 | 532.54 | 35,697,700 |
| 2023-10-06 | 585.00 | 595.00 | 580.00 | 585.00 | 551.39 | 10,729,500 |
| 2023-10-05 | 590.00 | 595.00 | 580.00 | 580.00 | 546.68 | 18,396,100 |
| 2023-10-04 | 595.00 | 600.00 | 575.00 | 585.00 | 551.39 | 58,026,000 |
| 2023-10-03 | 585.00 | 605.00 | 585.00 | 590.00 | 556.10 | 58,967,800 |
| 2023-10-02 | 575.00 | 590.00 | 570.00 | 585.00 | 551.39 | 25,845,200 |
| 2023-09-29 | 575.00 | 580.00 | 560.00 | 575.00 | 541.96 | 30,830,000 |
| 2023-09-27 | 580.00 | 590.00 | 575.00 | 575.00 | 541.96 | 39,244,800 |
| 2023-09-26 | 590.00 | 600.00 | 575.00 | 580.00 | 546.68 | 16,541,200 |
| 2023-09-25 | 600.00 | 605.00 | 590.00 | 590.00 | 556.10 | 13,676,900 |
| 2023-09-22 | 585.00 | 605.00 | 585.00 | 600.00 | 565.53 | 27,466,800 |
| 2023-09-21 | 585.00 | 600.00 | 575.00 | 585.00 | 551.39 | 24,494,500 |
| 2023-09-20 | 585.00 | 590.00 | 570.00 | 580.00 | 546.68 | 51,567,100 |
| 2023-09-19 | 595.00 | 600.00 | 580.00 | 585.00 | 551.39 | 33,708,500 |
| 2023-09-18 | 600.00 | 605.00 | 595.00 | 595.00 | 560.82 | 25,530,500 |
| 2023-09-15 | 615.00 | 615.00 | 595.00 | 600.00 | 565.53 | 79,324,100 |
| 2023-09-14 | 625.00 | 630.00 | 610.00 | 615.00 | 579.67 | 13,677,400 |
| 2023-09-13 | 630.00 | 635.00 | 620.00 | 625.00 | 589.09 | 14,626,300 |
| 2023-09-12 | 630.00 | 635.00 | 620.00 | 630.00 | 593.80 | 26,423,300 |
| 2023-09-11 | 630.00 | 635.00 | 620.00 | 625.00 | 589.09 | 40,857,100 |
| 2023-09-08 | 610.00 | 640.00 | 595.00 | 625.00 | 589.09 | 100,362,600 |
| 2023-09-07 | 630.00 | 635.00 | 605.00 | 610.00 | 574.95 | 111,791,700 |
| 2023-09-06 | 645.00 | 655.00 | 625.00 | 635.00 | 598.52 | 80,658,900 |
| 2023-09-05 | 650.00 | 660.00 | 645.00 | 645.00 | 607.94 | 23,624,900 |
| 2023-09-04 | 665.00 | 665.00 | 645.00 | 650.00 | 612.66 | 27,550,600 |
| 2023-09-01 | 680.00 | 685.00 | 655.00 | 660.00 | 622.08 | 17,219,400 |
| 2023-08-31 | 685.00 | 685.00 | 660.00 | 675.00 | 636.22 | 22,671,900 |
| 2023-08-30 | 685.00 | 695.00 | 675.00 | 680.00 | 640.93 | 21,703,700 |
| 2023-08-29 | 650.00 | 695.00 | 650.00 | 690.00 | 650.36 | 95,351,900 |
| 2023-08-28 | 640.00 | 655.00 | 635.00 | 650.00 | 612.66 | 40,699,700 |
| 2023-08-25 | 640.00 | 650.00 | 635.00 | 640.00 | 603.23 | 13,601,300 |
| 2023-08-24 | 650.00 | 655.00 | 640.00 | 640.00 | 603.23 | 25,758,300 |
| 2023-08-23 | 660.00 | 670.00 | 645.00 | 650.00 | 612.66 | 24,218,100 |
| 2023-08-22 | 650.00 | 665.00 | 645.00 | 660.00 | 622.08 | 17,353,100 |
| 2023-08-21 | 660.00 | 660.00 | 645.00 | 650.00 | 612.66 | 17,935,300 |
| 2023-08-18 | 670.00 | 675.00 | 655.00 | 660.00 | 622.08 | 26,039,800 |
| 2023-08-16 | 680.00 | 685.00 | 670.00 | 675.00 | 636.22 | 9,580,500 |
| 2023-08-15 | 665.00 | 685.00 | 665.00 | 680.00 | 640.93 | 32,765,900 |
| 2023-08-14 | 665.00 | 670.00 | 650.00 | 665.00 | 626.79 | 11,437,500 |
| 2023-08-11 | 665.00 | 670.00 | 650.00 | 665.00 | 626.79 | 11,073,100 |
| 2023-08-10 | 670.00 | 675.00 | 650.00 | 655.00 | 617.37 | 20,219,700 |
| 2023-08-09 | 695.00 | 695.00 | 665.00 | 670.00 | 631.51 | 20,905,300 |
| 2023-08-08 | 690.00 | 695.00 | 685.00 | 690.00 | 650.36 | 12,687,000 |
| 2023-08-07 | 700.00 | 700.00 | 680.00 | 685.00 | 645.64 | 26,201,300 |
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.