Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 595.00 | 595.00 | 580.00 | 585.00 | 545.63 | 27,590,300 |
| 2023-01-25 | 585.00 | 600.00 | 585.00 | 585.00 | 545.63 | 8,988,700 |
| 2023-01-24 | 600.00 | 605.00 | 585.00 | 585.00 | 545.63 | 17,395,800 |
| 2023-01-20 | 605.00 | 610.00 | 595.00 | 600.00 | 559.62 | 20,436,900 |
| 2023-01-19 | 580.00 | 615.00 | 575.00 | 605.00 | 564.28 | 48,212,600 |
| 2023-01-18 | 575.00 | 585.00 | 570.00 | 580.00 | 540.97 | 11,015,600 |
| 2023-01-17 | 580.00 | 580.00 | 570.00 | 575.00 | 536.30 | 5,907,800 |
| 2023-01-16 | 570.00 | 575.00 | 565.00 | 575.00 | 536.30 | 5,520,900 |
| 2023-01-13 | 585.00 | 590.00 | 570.00 | 570.00 | 531.64 | 10,293,200 |
| 2023-01-12 | 565.00 | 585.00 | 565.00 | 585.00 | 545.63 | 55,970,100 |
| 2023-01-11 | 580.00 | 585.00 | 555.00 | 565.00 | 526.98 | 10,449,400 |
| 2023-01-10 | 580.00 | 585.00 | 570.00 | 580.00 | 540.97 | 7,466,600 |
| 2023-01-09 | 565.00 | 590.00 | 565.00 | 575.00 | 536.30 | 27,215,000 |
| 2023-01-06 | 560.00 | 570.00 | 555.00 | 560.00 | 522.31 | 9,700,900 |
| 2023-01-05 | 575.00 | 580.00 | 555.00 | 560.00 | 522.31 | 18,696,100 |
| 2023-01-04 | 590.00 | 595.00 | 575.00 | 575.00 | 536.30 | 14,495,000 |
| 2023-01-03 | 600.00 | 605.00 | 585.00 | 590.00 | 550.29 | 15,743,900 |
| 2023-01-02 | 605.00 | 605.00 | 595.00 | 600.00 | 559.62 | 2,682,300 |
| 2022-12-30 | 615.00 | 615.00 | 600.00 | 605.00 | 564.28 | 8,076,700 |
| 2022-12-29 | 600.00 | 615.00 | 595.00 | 610.00 | 568.95 | 5,460,700 |
| 2022-12-28 | 600.00 | 605.00 | 590.00 | 600.00 | 559.62 | 4,476,700 |
| 2022-12-27 | 590.00 | 600.00 | 590.00 | 600.00 | 559.62 | 12,241,500 |
| 2022-12-26 | 605.00 | 605.00 | 590.00 | 590.00 | 550.29 | 5,382,700 |
| 2022-12-23 | 595.00 | 605.00 | 590.00 | 605.00 | 564.28 | 4,342,500 |
| 2022-12-22 | 605.00 | 610.00 | 595.00 | 595.00 | 554.96 | 10,548,200 |
| 2022-12-21 | 615.00 | 625.00 | 590.00 | 605.00 | 564.28 | 29,433,400 |
| 2022-12-20 | 625.00 | 625.00 | 610.00 | 615.00 | 573.61 | 8,823,700 |
| 2022-12-19 | 620.00 | 630.00 | 615.00 | 620.00 | 578.27 | 2,266,600 |
| 2022-12-16 | 635.00 | 635.00 | 610.00 | 625.00 | 582.94 | 7,191,700 |
| 2022-12-15 | 635.00 | 635.00 | 615.00 | 620.00 | 578.27 | 14,179,400 |
| 2022-12-14 | 635.00 | 635.00 | 625.00 | 635.00 | 592.26 | 6,469,300 |
| 2022-12-13 | 640.00 | 650.00 | 630.00 | 630.00 | 587.60 | 14,913,400 |
| 2022-12-12 | 640.00 | 645.00 | 625.00 | 640.00 | 596.93 | 21,709,000 |
| 2022-12-09 | 645.00 | 645.00 | 630.00 | 640.00 | 596.93 | 12,027,400 |
| 2022-12-08 | 615.00 | 650.00 | 600.00 | 645.00 | 601.59 | 35,334,300 |
| 2022-12-07 | 615.00 | 625.00 | 600.00 | 615.00 | 573.61 | 30,969,600 |
| 2022-12-06 | 640.00 | 640.00 | 610.00 | 610.00 | 568.95 | 16,152,100 |
| 2022-12-05 | 635.00 | 640.00 | 625.00 | 640.00 | 596.93 | 14,919,200 |
| 2022-12-02 | 650.00 | 655.00 | 630.00 | 635.00 | 592.26 | 20,500,300 |
| 2022-12-01 | 635.00 | 655.00 | 615.00 | 650.00 | 606.25 | 61,289,000 |
| 2022-11-30 | 630.00 | 640.00 | 625.00 | 635.00 | 592.26 | 17,975,400 |
| 2022-11-29 | 625.00 | 645.00 | 610.00 | 630.00 | 587.60 | 47,101,700 |
| 2022-11-28 | 615.00 | 630.00 | 610.00 | 625.00 | 582.94 | 52,978,900 |
| 2022-11-25 | 615.00 | 620.00 | 610.00 | 615.00 | 573.61 | 50,976,300 |
| 2022-11-24 | 570.00 | 625.00 | 570.00 | 615.00 | 573.61 | 171,875,100 |
| 2022-11-23 | 560.00 | 575.00 | 560.00 | 570.00 | 531.64 | 50,482,100 |
| 2022-11-22 | 550.00 | 565.00 | 550.00 | 560.00 | 522.31 | 20,638,900 |
| 2022-11-21 | 555.00 | 565.00 | 550.00 | 555.00 | 517.65 | 19,095,000 |
| 2022-11-18 | 555.00 | 560.00 | 550.00 | 555.00 | 517.65 | 8,820,900 |
| 2022-11-17 | 555.00 | 560.00 | 550.00 | 555.00 | 517.65 | 17,737,900 |
| 2022-11-16 | 565.00 | 565.00 | 550.00 | 555.00 | 517.65 | 15,796,300 |
| 2022-11-15 | 570.00 | 575.00 | 555.00 | 560.00 | 522.31 | 13,993,200 |
| 2022-11-14 | 575.00 | 585.00 | 560.00 | 570.00 | 531.64 | 31,201,800 |
| 2022-11-11 | 560.00 | 580.00 | 560.00 | 570.00 | 531.64 | 48,232,600 |
| 2022-11-10 | 565.00 | 565.00 | 545.00 | 555.00 | 517.65 | 26,364,800 |
| 2022-11-09 | 550.00 | 570.00 | 550.00 | 560.00 | 522.31 | 58,231,300 |
| 2022-11-08 | 570.00 | 570.00 | 550.00 | 550.00 | 512.98 | 42,452,700 |
| 2022-11-07 | 565.00 | 575.00 | 560.00 | 560.00 | 522.31 | 26,512,600 |
| 2022-11-04 | 570.00 | 570.00 | 560.00 | 565.00 | 526.98 | 15,489,300 |
| 2022-11-03 | 575.00 | 580.00 | 565.00 | 570.00 | 531.64 | 8,687,900 |
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.