Summarecon Agung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	660.00	695.00	660.00	690.00	650.36	108,209,300
2023-08-03	640.00	670.00	640.00	660.00	622.08	51,525,700
2023-08-02	655.00	660.00	640.00	645.00	607.94	18,069,000
2023-08-01	665.00	670.00	645.00	650.00	612.66	18,662,800
2023-07-31	640.00	675.00	625.00	660.00	622.08	57,301,100
2023-07-28	665.00	665.00	630.00	640.00	603.23	41,363,200
2023-07-27	670.00	670.00	650.00	665.00	626.79	46,905,800
2023-07-26	685.00	690.00	665.00	665.00	626.79	41,578,600
2023-07-25	700.00	700.00	685.00	685.00	645.64	12,824,400
2023-07-24	700.00	715.00	690.00	690.00	650.36	30,416,700
2023-07-21	700.00	705.00	685.00	700.00	659.78	28,252,900
2023-07-20	690.00	705.00	675.00	700.00	659.78	46,406,900
2023-07-18	690.00	695.00	670.00	685.00	645.64	39,151,200
2023-07-17	710.00	715.00	685.00	690.00	650.36	35,045,300
2023-07-14	680.00	710.00	680.00	710.00	669.21	56,333,300
2023-07-13	695.00	715.00	680.00	680.00	640.93	54,025,100
2023-07-12	700.00	700.00	685.00	695.00	655.07	13,224,400
2023-07-11	705.00	705.00	685.00	695.00	655.07	19,993,400
2023-07-10	680.00	710.00	675.00	700.00	659.78	71,219,500
2023-07-07	685.00	690.00	670.00	680.00	640.93	13,659,300
2023-07-06	680.00	695.00	670.00	685.00	645.64	27,245,400
2023-07-05	660.00	680.00	655.00	680.00	640.93	30,211,200
2023-07-04	675.00	680.00	655.00	660.00	622.08	28,446,400
2023-07-03	660.00	680.00	650.00	675.00	636.22	18,586,900
2023-06-27	670.00	670.00	650.00	660.00	622.08	21,862,700
2023-06-26	670.00	675.00	660.00	670.00	631.51	9,015,100
2023-06-23	680.00	680.00	665.00	670.00	624.91	25,577,200
2023-06-22	675.00	685.00	670.00	680.00	634.24	10,745,200
2023-06-21	675.00	685.00	665.00	675.00	629.57	12,184,900
2023-06-20	695.00	700.00	670.00	675.00	629.57	24,032,800
2023-06-19	690.00	700.00	680.00	700.00	652.89	21,931,300
2023-06-16	690.00	695.00	685.00	685.00	638.90	14,514,200
2023-06-15	705.00	705.00	680.00	685.00	638.90	15,825,600
2023-06-14	685.00	705.00	680.00	700.00	652.89	56,704,500
2023-06-13	690.00	695.00	665.00	685.00	638.90	55,807,100
2023-06-12	710.00	730.00	685.00	690.00	643.56	44,533,500
2023-06-09	710.00	725.00	700.00	720.00	671.54	32,156,500
2023-06-08	725.00	740.00	705.00	715.00	666.88	50,364,900
2023-06-07	710.00	725.00	695.00	725.00	676.21	80,725,700
2023-06-06	685.00	715.00	655.00	710.00	662.22	95,619,500
2023-06-05	635.00	690.00	630.00	680.00	634.24	88,087,900
2023-05-31	655.00	655.00	610.00	640.00	596.93	65,579,000
2023-05-30	665.00	665.00	650.00	650.00	606.25	14,410,200
2023-05-29	660.00	675.00	645.00	665.00	620.25	20,199,700
2023-05-26	660.00	670.00	650.00	670.00	624.91	27,757,100
2023-05-25	655.00	670.00	650.00	670.00	624.91	25,129,900
2023-05-24	650.00	660.00	645.00	655.00	610.92	24,857,300
2023-05-23	640.00	660.00	635.00	650.00	606.25	22,295,900
2023-05-22	660.00	670.00	640.00	645.00	601.59	22,036,500
2023-05-19	650.00	660.00	640.00	660.00	615.58	27,166,200
2023-05-17	640.00	650.00	635.00	645.00	601.59	9,607,700
2023-05-16	655.00	660.00	635.00	645.00	601.59	36,319,300
2023-05-15	675.00	675.00	635.00	650.00	606.25	36,869,100
2023-05-12	640.00	670.00	635.00	660.00	615.58	64,349,600
2023-05-11	620.00	650.00	610.00	640.00	596.93	64,269,500
2023-05-10	640.00	640.00	620.00	620.00	578.27	29,694,700
2023-05-09	615.00	640.00	610.00	640.00	596.93	51,653,600
2023-05-08	580.00	625.00	575.00	615.00	573.61	107,696,800
2023-05-05	585.00	585.00	565.00	580.00	540.97	35,032,800
2023-05-04	565.00	585.00	560.00	580.00	540.97	50,743,800

← NewerPage 14 of 21 · 1,215 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.