Summarecon Agung Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,219 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.