Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 585.00 | 595.00 | 570.00 | 575.00 | 536.30 | 13,273,400 |
| 2022-11-01 | 590.00 | 600.00 | 580.00 | 585.00 | 545.63 | 10,901,800 |
| 2022-10-31 | 590.00 | 605.00 | 590.00 | 590.00 | 550.29 | 16,307,100 |
| 2022-10-28 | 595.00 | 595.00 | 580.00 | 590.00 | 550.29 | 4,122,800 |
| 2022-10-27 | 585.00 | 605.00 | 585.00 | 595.00 | 554.96 | 20,918,200 |
| 2022-10-26 | 595.00 | 600.00 | 580.00 | 585.00 | 545.63 | 14,480,000 |
| 2022-10-25 | 580.00 | 595.00 | 575.00 | 595.00 | 554.96 | 21,297,300 |
| 2022-10-24 | 595.00 | 600.00 | 575.00 | 580.00 | 540.97 | 15,840,600 |
| 2022-10-21 | 610.00 | 610.00 | 590.00 | 590.00 | 550.29 | 16,255,900 |
| 2022-10-20 | 575.00 | 605.00 | 570.00 | 605.00 | 564.28 | 29,913,000 |
| 2022-10-19 | 565.00 | 580.00 | 555.00 | 575.00 | 536.30 | 20,400,400 |
| 2022-10-18 | 560.00 | 575.00 | 555.00 | 565.00 | 526.98 | 11,399,500 |
| 2022-10-17 | 560.00 | 570.00 | 550.00 | 565.00 | 526.98 | 18,375,400 |
| 2022-10-14 | 570.00 | 585.00 | 565.00 | 565.00 | 526.98 | 19,304,600 |
| 2022-10-13 | 565.00 | 575.00 | 555.00 | 560.00 | 522.31 | 29,749,900 |
| 2022-10-12 | 575.00 | 580.00 | 560.00 | 565.00 | 526.98 | 25,374,900 |
| 2022-10-11 | 585.00 | 590.00 | 570.00 | 575.00 | 536.30 | 21,034,700 |
| 2022-10-10 | 590.00 | 595.00 | 580.00 | 585.00 | 545.63 | 11,888,000 |
| 2022-10-07 | 600.00 | 605.00 | 590.00 | 590.00 | 550.29 | 15,606,200 |
| 2022-10-06 | 605.00 | 610.00 | 595.00 | 600.00 | 559.62 | 46,494,700 |
| 2022-10-05 | 600.00 | 610.00 | 590.00 | 600.00 | 559.62 | 38,519,300 |
| 2022-10-04 | 605.00 | 610.00 | 595.00 | 600.00 | 559.62 | 17,406,400 |
| 2022-10-03 | 595.00 | 605.00 | 590.00 | 595.00 | 554.96 | 8,522,300 |
| 2022-09-30 | 615.00 | 615.00 | 585.00 | 595.00 | 554.96 | 27,490,000 |
| 2022-09-29 | 645.00 | 650.00 | 605.00 | 605.00 | 564.28 | 28,444,100 |
| 2022-09-28 | 650.00 | 660.00 | 625.00 | 630.00 | 587.60 | 21,260,900 |
| 2022-09-27 | 635.00 | 650.00 | 630.00 | 650.00 | 606.25 | 17,254,500 |
| 2022-09-26 | 655.00 | 660.00 | 630.00 | 635.00 | 592.26 | 52,285,500 |
| 2022-09-23 | 700.00 | 700.00 | 650.00 | 655.00 | 610.92 | 60,030,400 |
| 2022-09-22 | 670.00 | 695.00 | 670.00 | 685.00 | 638.90 | 29,243,800 |
| 2022-09-21 | 715.00 | 715.00 | 670.00 | 675.00 | 629.57 | 37,935,300 |
| 2022-09-20 | 720.00 | 730.00 | 700.00 | 715.00 | 666.88 | 26,182,300 |
| 2022-09-19 | 720.00 | 735.00 | 705.00 | 725.00 | 676.21 | 76,409,400 |
| 2022-09-16 | 705.00 | 720.00 | 685.00 | 720.00 | 671.54 | 89,399,700 |
| 2022-09-15 | 650.00 | 705.00 | 650.00 | 705.00 | 657.55 | 112,150,400 |
| 2022-09-14 | 660.00 | 660.00 | 635.00 | 650.00 | 606.25 | 23,315,000 |
| 2022-09-13 | 650.00 | 670.00 | 650.00 | 665.00 | 620.25 | 40,585,200 |
| 2022-09-12 | 635.00 | 650.00 | 635.00 | 645.00 | 601.59 | 12,026,300 |
| 2022-09-09 | 650.00 | 650.00 | 630.00 | 635.00 | 592.26 | 9,793,600 |
| 2022-09-08 | 630.00 | 650.00 | 625.00 | 645.00 | 601.59 | 26,218,400 |
| 2022-09-07 | 620.00 | 630.00 | 615.00 | 630.00 | 587.60 | 17,400,100 |
| 2022-09-06 | 610.00 | 630.00 | 610.00 | 620.00 | 578.27 | 14,014,900 |
| 2022-09-05 | 630.00 | 635.00 | 610.00 | 610.00 | 568.95 | 20,515,400 |
| 2022-09-02 | 605.00 | 630.00 | 600.00 | 630.00 | 587.60 | 35,224,200 |
| 2022-09-01 | 600.00 | 610.00 | 590.00 | 600.00 | 559.62 | 9,912,900 |
| 2022-08-31 | 615.00 | 615.00 | 600.00 | 600.00 | 559.62 | 24,649,300 |
| 2022-08-30 | 620.00 | 625.00 | 615.00 | 615.00 | 573.61 | 12,156,900 |
| 2022-08-29 | 605.00 | 620.00 | 605.00 | 615.00 | 573.61 | 27,551,900 |
| 2022-08-26 | 625.00 | 630.00 | 610.00 | 625.00 | 582.94 | 29,733,700 |
| 2022-08-25 | 630.00 | 640.00 | 620.00 | 620.00 | 578.27 | 34,563,700 |
| 2022-08-24 | 615.00 | 635.00 | 615.00 | 620.00 | 578.27 | 31,185,300 |
| 2022-08-23 | 605.00 | 635.00 | 600.00 | 615.00 | 573.61 | 28,039,500 |
| 2022-08-22 | 645.00 | 645.00 | 605.00 | 610.00 | 568.95 | 36,717,500 |
| 2022-08-19 | 645.00 | 660.00 | 640.00 | 640.00 | 596.93 | 26,532,900 |
| 2022-08-18 | 655.00 | 660.00 | 640.00 | 645.00 | 601.59 | 32,263,400 |
| 2022-08-16 | 680.00 | 680.00 | 650.00 | 655.00 | 610.92 | 53,135,000 |
| 2022-08-15 | 660.00 | 685.00 | 660.00 | 670.00 | 624.91 | 44,418,700 |
| 2022-08-12 | 650.00 | 670.00 | 640.00 | 660.00 | 615.58 | 33,486,300 |
| 2022-08-11 | 615.00 | 655.00 | 615.00 | 650.00 | 606.25 | 42,141,900 |
| 2022-08-10 | 630.00 | 635.00 | 610.00 | 615.00 | 573.61 | 15,076,400 |
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.