Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 625.00 | 650.00 | 625.00 | 630.00 | 587.60 | 31,455,400 |
| 2022-08-08 | 630.00 | 630.00 | 610.00 | 625.00 | 582.94 | 14,643,800 |
| 2022-08-05 | 625.00 | 630.00 | 610.00 | 620.00 | 578.27 | 22,975,500 |
| 2022-08-04 | 625.00 | 625.00 | 615.00 | 620.00 | 578.27 | 7,053,800 |
| 2022-08-03 | 615.00 | 625.00 | 605.00 | 625.00 | 582.94 | 23,390,400 |
| 2022-08-02 | 615.00 | 620.00 | 590.00 | 620.00 | 578.27 | 29,802,300 |
| 2022-08-01 | 615.00 | 625.00 | 600.00 | 610.00 | 568.95 | 28,016,200 |
| 2022-07-29 | 630.00 | 630.00 | 600.00 | 605.00 | 564.28 | 28,008,000 |
| 2022-07-28 | 595.00 | 620.00 | 580.00 | 620.00 | 578.27 | 58,166,900 |
| 2022-07-27 | 570.00 | 580.00 | 565.00 | 580.00 | 540.97 | 6,308,200 |
| 2022-07-26 | 580.00 | 585.00 | 565.00 | 570.00 | 531.64 | 19,308,700 |
| 2022-07-25 | 580.00 | 590.00 | 575.00 | 580.00 | 540.97 | 7,133,900 |
| 2022-07-22 | 595.00 | 595.00 | 575.00 | 585.00 | 545.63 | 14,010,100 |
| 2022-07-21 | 580.00 | 590.00 | 575.00 | 590.00 | 550.29 | 20,006,400 |
| 2022-07-20 | 580.00 | 605.00 | 575.00 | 575.00 | 536.30 | 61,210,300 |
| 2022-07-19 | 555.00 | 585.00 | 550.00 | 580.00 | 540.97 | 25,269,900 |
| 2022-07-18 | 545.00 | 565.00 | 545.00 | 550.00 | 512.98 | 17,357,900 |
| 2022-07-15 | 555.00 | 555.00 | 545.00 | 545.00 | 502.73 | 9,708,200 |
| 2022-07-14 | 545.00 | 555.00 | 535.00 | 550.00 | 507.34 | 43,916,100 |
| 2022-07-13 | 560.00 | 570.00 | 550.00 | 550.00 | 507.34 | 32,498,800 |
| 2022-07-12 | 560.00 | 565.00 | 550.00 | 555.00 | 511.95 | 20,034,100 |
| 2022-07-11 | 565.00 | 565.00 | 550.00 | 560.00 | 516.56 | 11,347,600 |
| 2022-07-08 | 560.00 | 575.00 | 555.00 | 555.00 | 511.95 | 24,986,300 |
| 2022-07-07 | 565.00 | 575.00 | 560.00 | 565.00 | 521.17 | 18,267,200 |
| 2022-07-06 | 550.00 | 565.00 | 550.00 | 560.00 | 516.56 | 25,241,800 |
| 2022-07-05 | 550.00 | 580.00 | 540.00 | 550.00 | 507.34 | 72,073,600 |
| 2022-07-04 | 570.00 | 570.00 | 540.00 | 545.00 | 502.73 | 33,658,200 |
| 2022-07-01 | 570.00 | 575.00 | 550.00 | 570.00 | 525.79 | 40,927,600 |
| 2022-06-30 | 575.00 | 580.00 | 560.00 | 570.00 | 525.79 | 24,739,000 |
| 2022-06-29 | 580.00 | 590.00 | 575.00 | 575.00 | 530.40 | 24,609,100 |
| 2022-06-28 | 585.00 | 585.00 | 575.00 | 580.00 | 535.01 | 14,876,100 |
| 2022-06-27 | 585.00 | 600.00 | 575.00 | 585.00 | 539.62 | 33,209,500 |
| 2022-06-24 | 590.00 | 600.00 | 580.00 | 585.00 | 539.62 | 42,260,800 |
| 2022-06-23 | 590.00 | 590.00 | 575.00 | 585.00 | 539.62 | 23,278,800 |
| 2022-06-22 | 585.00 | 590.00 | 575.00 | 585.00 | 539.62 | 24,153,700 |
| 2022-06-21 | 585.00 | 595.00 | 580.00 | 585.00 | 539.62 | 16,676,800 |
| 2022-06-20 | 605.00 | 610.00 | 580.00 | 585.00 | 539.62 | 33,261,200 |
| 2022-06-17 | 605.00 | 610.00 | 590.00 | 605.00 | 558.07 | 18,111,800 |
| 2022-06-16 | 585.00 | 620.00 | 585.00 | 605.00 | 558.07 | 36,820,600 |
| 2022-06-15 | 610.00 | 610.00 | 575.00 | 580.00 | 535.01 | 24,003,400 |
| 2022-06-14 | 590.00 | 615.00 | 575.00 | 600.00 | 553.46 | 30,030,000 |
| 2022-06-13 | 635.00 | 635.00 | 590.00 | 590.00 | 544.23 | 54,753,300 |
| 2022-06-10 | 660.00 | 660.00 | 630.00 | 630.00 | 581.13 | 59,830,300 |
| 2022-06-09 | 665.00 | 675.00 | 655.00 | 665.00 | 613.42 | 24,579,700 |
| 2022-06-08 | 680.00 | 680.00 | 660.00 | 665.00 | 613.42 | 34,954,400 |
| 2022-06-07 | 670.00 | 680.00 | 665.00 | 680.00 | 627.25 | 12,614,900 |
| 2022-06-06 | 670.00 | 685.00 | 670.00 | 670.00 | 618.03 | 64,631,300 |
| 2022-06-03 | 690.00 | 695.00 | 680.00 | 680.00 | 627.25 | 17,276,400 |
| 2022-06-02 | 700.00 | 700.00 | 685.00 | 685.00 | 631.87 | 25,983,600 |
| 2022-05-31 | 690.00 | 700.00 | 685.00 | 700.00 | 645.70 | 41,261,100 |
| 2022-05-30 | 695.00 | 695.00 | 680.00 | 690.00 | 636.48 | 19,994,500 |
| 2022-05-27 | 685.00 | 705.00 | 680.00 | 680.00 | 627.25 | 40,175,100 |
| 2022-05-25 | 695.00 | 705.00 | 680.00 | 680.00 | 627.25 | 9,407,500 |
| 2022-05-24 | 685.00 | 705.00 | 680.00 | 695.00 | 641.09 | 22,526,900 |
| 2022-05-23 | 700.00 | 700.00 | 670.00 | 680.00 | 627.25 | 36,298,200 |
| 2022-05-20 | 675.00 | 705.00 | 675.00 | 700.00 | 645.70 | 33,352,300 |
| 2022-05-19 | 685.00 | 685.00 | 665.00 | 675.00 | 622.64 | 32,233,800 |
| 2022-05-18 | 700.00 | 700.00 | 680.00 | 685.00 | 631.87 | 10,832,500 |
| 2022-05-17 | 710.00 | 710.00 | 670.00 | 685.00 | 631.87 | 31,071,600 |
| 2022-05-13 | 680.00 | 690.00 | 670.00 | 680.00 | 627.25 | 44,197,700 |
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.