Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 685.00 | 710.00 | 675.00 | 680.00 | 627.25 | 34,323,800 |
| 2022-05-11 | 690.00 | 730.00 | 675.00 | 710.00 | 654.93 | 102,893,900 |
| 2022-05-10 | 675.00 | 680.00 | 635.00 | 675.00 | 622.64 | 109,304,100 |
| 2022-05-09 | 705.00 | 705.00 | 670.00 | 675.00 | 622.64 | 64,068,100 |
| 2022-04-28 | 690.00 | 720.00 | 690.00 | 710.00 | 654.93 | 53,234,100 |
| 2022-04-27 | 715.00 | 715.00 | 685.00 | 690.00 | 636.48 | 36,819,000 |
| 2022-04-26 | 695.00 | 715.00 | 685.00 | 710.00 | 654.93 | 62,915,600 |
| 2022-04-25 | 690.00 | 700.00 | 675.00 | 695.00 | 641.09 | 47,981,500 |
| 2022-04-22 | 710.00 | 715.00 | 690.00 | 695.00 | 641.09 | 31,849,600 |
| 2022-04-21 | 725.00 | 730.00 | 705.00 | 710.00 | 654.93 | 36,588,800 |
| 2022-04-20 | 700.00 | 725.00 | 700.00 | 720.00 | 664.15 | 64,142,700 |
| 2022-04-19 | 720.00 | 720.00 | 690.00 | 700.00 | 645.70 | 51,605,600 |
| 2022-04-18 | 685.00 | 725.00 | 685.00 | 715.00 | 659.54 | 82,437,500 |
| 2022-04-14 | 695.00 | 695.00 | 680.00 | 685.00 | 631.87 | 28,828,400 |
| 2022-04-13 | 695.00 | 695.00 | 680.00 | 690.00 | 636.48 | 39,187,600 |
| 2022-04-12 | 690.00 | 705.00 | 675.00 | 690.00 | 636.48 | 64,161,000 |
| 2022-04-11 | 720.00 | 725.00 | 685.00 | 690.00 | 636.48 | 66,789,500 |
| 2022-04-08 | 730.00 | 735.00 | 715.00 | 720.00 | 664.15 | 43,567,800 |
| 2022-04-07 | 730.00 | 735.00 | 715.00 | 730.00 | 673.37 | 46,816,700 |
| 2022-04-06 | 755.00 | 765.00 | 720.00 | 725.00 | 668.76 | 79,565,900 |
| 2022-04-05 | 745.00 | 755.00 | 735.00 | 755.00 | 696.44 | 63,188,900 |
| 2022-04-04 | 740.00 | 750.00 | 720.00 | 740.00 | 682.60 | 105,965,100 |
| 2022-04-01 | 770.00 | 775.00 | 735.00 | 740.00 | 682.60 | 119,274,600 |
| 2022-03-31 | 775.00 | 785.00 | 770.00 | 770.00 | 710.27 | 29,710,100 |
| 2022-03-30 | 790.00 | 800.00 | 770.00 | 775.00 | 714.88 | 81,985,600 |
| 2022-03-29 | 790.00 | 815.00 | 775.00 | 775.00 | 714.88 | 74,634,000 |
| 2022-03-28 | 785.00 | 795.00 | 775.00 | 790.00 | 728.72 | 42,102,800 |
| 2022-03-25 | 800.00 | 805.00 | 780.00 | 785.00 | 724.11 | 110,726,500 |
| 2022-03-24 | 765.00 | 815.00 | 745.00 | 785.00 | 724.11 | 162,627,900 |
| 2022-03-23 | 780.00 | 795.00 | 755.00 | 765.00 | 705.66 | 81,906,100 |
| 2022-03-22 | 775.00 | 800.00 | 775.00 | 780.00 | 719.50 | 30,877,500 |
| 2022-03-21 | 785.00 | 785.00 | 765.00 | 770.00 | 710.27 | 23,518,900 |
| 2022-03-18 | 800.00 | 805.00 | 765.00 | 770.00 | 710.27 | 52,354,300 |
| 2022-03-17 | 800.00 | 810.00 | 785.00 | 795.00 | 733.33 | 45,812,200 |
| 2022-03-16 | 790.00 | 805.00 | 770.00 | 780.00 | 719.50 | 51,270,200 |
| 2022-03-15 | 790.00 | 800.00 | 760.00 | 790.00 | 728.72 | 72,154,500 |
| 2022-03-14 | 805.00 | 830.00 | 775.00 | 790.00 | 728.72 | 70,379,900 |
| 2022-03-11 | 805.00 | 810.00 | 780.00 | 805.00 | 742.56 | 40,660,300 |
| 2022-03-10 | 820.00 | 820.00 | 775.00 | 795.00 | 733.33 | 70,691,900 |
| 2022-03-09 | 710.00 | 815.00 | 705.00 | 805.00 | 742.56 | 342,844,800 |
| 2022-03-08 | 665.00 | 725.00 | 655.00 | 710.00 | 654.93 | 135,340,100 |
| 2022-03-07 | 695.00 | 695.00 | 655.00 | 655.00 | 604.19 | 35,294,100 |
| 2022-03-04 | 690.00 | 705.00 | 680.00 | 695.00 | 641.09 | 44,502,900 |
| 2022-03-02 | 700.00 | 700.00 | 685.00 | 690.00 | 636.48 | 28,027,300 |
| 2022-03-01 | 690.00 | 715.00 | 690.00 | 700.00 | 645.70 | 25,086,300 |
| 2022-02-25 | 675.00 | 705.00 | 660.00 | 695.00 | 641.09 | 78,301,900 |
| 2022-02-24 | 725.00 | 725.00 | 675.00 | 675.00 | 622.64 | 81,320,800 |
| 2022-02-23 | 700.00 | 740.00 | 700.00 | 725.00 | 668.76 | 25,649,200 |
| 2022-02-22 | 770.00 | 770.00 | 730.00 | 735.00 | 677.99 | 37,318,800 |
| 2022-02-21 | 760.00 | 770.00 | 740.00 | 770.00 | 710.27 | 61,872,600 |
| 2022-02-18 | 720.00 | 760.00 | 715.00 | 755.00 | 696.44 | 60,202,300 |
| 2022-02-17 | 725.00 | 730.00 | 705.00 | 720.00 | 664.15 | 30,000,200 |
| 2022-02-16 | 700.00 | 735.00 | 700.00 | 715.00 | 659.54 | 45,045,700 |
| 2022-02-15 | 680.00 | 705.00 | 680.00 | 700.00 | 645.70 | 23,222,800 |
| 2022-02-14 | 705.00 | 705.00 | 675.00 | 680.00 | 627.25 | 34,913,200 |
| 2022-02-11 | 705.00 | 720.00 | 700.00 | 705.00 | 650.31 | 31,807,900 |
| 2022-02-10 | 720.00 | 740.00 | 705.00 | 710.00 | 654.93 | 31,658,900 |
| 2022-02-09 | 725.00 | 725.00 | 710.00 | 715.00 | 659.54 | 32,990,300 |
| 2022-02-08 | 720.00 | 745.00 | 710.00 | 715.00 | 659.54 | 39,474,800 |
| 2022-02-07 | 720.00 | 730.00 | 710.00 | 715.00 | 659.54 | 41,988,200 |
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.