Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 560.00 | 565.00 | 550.00 | 565.00 | 526.98 | 20,463,100 |
| 2023-05-02 | 570.00 | 570.00 | 555.00 | 560.00 | 522.31 | 17,306,600 |
| 2023-04-28 | 565.00 | 570.00 | 540.00 | 560.00 | 522.31 | 33,651,400 |
| 2023-04-27 | 540.00 | 570.00 | 535.00 | 560.00 | 522.31 | 38,560,800 |
| 2023-04-26 | 535.00 | 540.00 | 525.00 | 540.00 | 503.66 | 22,050,900 |
| 2023-04-18 | 540.00 | 545.00 | 525.00 | 530.00 | 494.33 | 17,487,000 |
| 2023-04-17 | 545.00 | 550.00 | 530.00 | 540.00 | 503.66 | 18,686,200 |
| 2023-04-14 | 550.00 | 565.00 | 545.00 | 545.00 | 508.32 | 16,786,800 |
| 2023-04-13 | 560.00 | 560.00 | 540.00 | 550.00 | 512.98 | 18,901,500 |
| 2023-04-12 | 565.00 | 570.00 | 550.00 | 555.00 | 517.65 | 31,491,100 |
| 2023-04-11 | 525.00 | 565.00 | 525.00 | 565.00 | 526.98 | 71,112,600 |
| 2023-04-10 | 535.00 | 540.00 | 520.00 | 525.00 | 489.67 | 12,294,800 |
| 2023-04-06 | 530.00 | 545.00 | 525.00 | 535.00 | 498.99 | 19,364,400 |
| 2023-04-05 | 530.00 | 550.00 | 520.00 | 530.00 | 494.33 | 41,845,100 |
| 2023-04-04 | 535.00 | 540.00 | 520.00 | 525.00 | 489.67 | 26,871,100 |
| 2023-04-03 | 525.00 | 550.00 | 525.00 | 535.00 | 498.99 | 42,030,000 |
| 2023-03-31 | 520.00 | 535.00 | 515.00 | 530.00 | 494.33 | 26,633,300 |
| 2023-03-30 | 530.00 | 530.00 | 515.00 | 515.00 | 480.34 | 30,081,100 |
| 2023-03-29 | 540.00 | 540.00 | 525.00 | 525.00 | 489.67 | 36,601,300 |
| 2023-03-28 | 530.00 | 540.00 | 530.00 | 535.00 | 498.99 | 13,209,500 |
| 2023-03-27 | 530.00 | 550.00 | 525.00 | 530.00 | 494.33 | 23,748,200 |
| 2023-03-24 | 525.00 | 535.00 | 515.00 | 525.00 | 489.67 | 30,286,700 |
| 2023-03-21 | 505.00 | 525.00 | 500.00 | 515.00 | 480.34 | 18,060,900 |
| 2023-03-20 | 530.00 | 535.00 | 498.00 | 500.00 | 466.35 | 28,111,900 |
| 2023-03-17 | 525.00 | 545.00 | 520.00 | 525.00 | 489.67 | 17,400,400 |
| 2023-03-16 | 550.00 | 550.00 | 515.00 | 525.00 | 489.67 | 23,894,600 |
| 2023-03-15 | 550.00 | 560.00 | 545.00 | 550.00 | 512.98 | 12,743,800 |
| 2023-03-14 | 565.00 | 565.00 | 550.00 | 550.00 | 512.98 | 21,466,400 |
| 2023-03-13 | 565.00 | 570.00 | 555.00 | 565.00 | 526.98 | 11,656,500 |
| 2023-03-10 | 575.00 | 575.00 | 560.00 | 565.00 | 526.98 | 23,430,200 |
| 2023-03-09 | 575.00 | 585.00 | 570.00 | 575.00 | 536.30 | 17,851,900 |
| 2023-03-08 | 575.00 | 585.00 | 570.00 | 575.00 | 536.30 | 9,733,700 |
| 2023-03-07 | 585.00 | 585.00 | 570.00 | 580.00 | 540.97 | 13,165,400 |
| 2023-03-06 | 580.00 | 590.00 | 575.00 | 580.00 | 540.97 | 7,852,000 |
| 2023-03-03 | 585.00 | 590.00 | 575.00 | 580.00 | 540.97 | 9,849,300 |
| 2023-03-02 | 590.00 | 595.00 | 580.00 | 580.00 | 540.97 | 7,472,700 |
| 2023-03-01 | 610.00 | 610.00 | 590.00 | 590.00 | 550.29 | 10,050,400 |
| 2023-02-28 | 595.00 | 610.00 | 590.00 | 605.00 | 564.28 | 24,779,500 |
| 2023-02-27 | 580.00 | 605.00 | 575.00 | 600.00 | 559.62 | 50,954,700 |
| 2023-02-24 | 590.00 | 595.00 | 575.00 | 580.00 | 540.97 | 17,850,300 |
| 2023-02-23 | 575.00 | 590.00 | 565.00 | 590.00 | 550.29 | 39,766,400 |
| 2023-02-22 | 570.00 | 575.00 | 565.00 | 570.00 | 531.64 | 24,547,900 |
| 2023-02-21 | 580.00 | 585.00 | 565.00 | 570.00 | 531.64 | 35,375,000 |
| 2023-02-20 | 590.00 | 595.00 | 575.00 | 580.00 | 540.97 | 23,580,800 |
| 2023-02-17 | 595.00 | 600.00 | 585.00 | 590.00 | 550.29 | 26,318,700 |
| 2023-02-16 | 590.00 | 600.00 | 585.00 | 590.00 | 550.29 | 43,627,100 |
| 2023-02-15 | 615.00 | 615.00 | 590.00 | 590.00 | 550.29 | 38,120,100 |
| 2023-02-14 | 615.00 | 625.00 | 610.00 | 615.00 | 573.61 | 8,212,900 |
| 2023-02-13 | 620.00 | 625.00 | 610.00 | 610.00 | 568.95 | 8,368,800 |
| 2023-02-10 | 620.00 | 625.00 | 605.00 | 615.00 | 573.61 | 35,517,500 |
| 2023-02-09 | 640.00 | 640.00 | 620.00 | 620.00 | 578.27 | 34,636,600 |
| 2023-02-08 | 640.00 | 640.00 | 625.00 | 640.00 | 596.93 | 13,559,400 |
| 2023-02-07 | 635.00 | 645.00 | 625.00 | 635.00 | 592.26 | 18,838,200 |
| 2023-02-06 | 625.00 | 640.00 | 620.00 | 630.00 | 587.60 | 17,515,300 |
| 2023-02-03 | 620.00 | 655.00 | 615.00 | 640.00 | 596.93 | 93,817,500 |
| 2023-02-02 | 610.00 | 635.00 | 605.00 | 615.00 | 573.61 | 49,949,500 |
| 2023-02-01 | 620.00 | 620.00 | 605.00 | 610.00 | 568.95 | 20,078,300 |
| 2023-01-31 | 605.00 | 615.00 | 600.00 | 615.00 | 573.61 | 23,375,000 |
| 2023-01-30 | 615.00 | 620.00 | 590.00 | 605.00 | 564.28 | 41,904,600 |
| 2023-01-27 | 585.00 | 625.00 | 580.00 | 610.00 | 568.95 | 82,304,900 |
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.