Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 334.00 | 334.00 | 316.00 | 318.00 | 318.00 | 14,634,800 |
| 2026-07-24 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | 31,241,400 |
| 2026-07-23 | 334.00 | 344.00 | 332.00 | 338.00 | 338.00 | 45,978,800 |
| 2026-07-22 | 326.00 | 332.00 | 320.00 | 332.00 | 332.00 | 46,413,500 |
| 2026-07-21 | 306.00 | 324.00 | 306.00 | 322.00 | 322.00 | 29,258,900 |
| 2026-07-20 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 12,605,900 |
| 2026-07-17 | 300.00 | 304.00 | 296.00 | 302.00 | 302.00 | 7,343,800 |
| 2026-07-16 | 290.00 | 300.00 | 290.00 | 298.00 | 298.00 | 12,247,300 |
| 2026-07-15 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 8,874,300 |
| 2026-07-14 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | 10,846,500 |
| 2026-07-13 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 11,138,700 |
| 2026-07-10 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,435,000 |
| 2026-07-09 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 13,789,500 |
| 2026-07-08 | 296.00 | 296.00 | 278.00 | 280.00 | 280.00 | 18,136,100 |
| 2026-07-07 | 284.00 | 292.00 | 280.00 | 290.00 | 290.00 | 15,775,700 |
| 2026-07-06 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 6,040,000 |
| 2026-07-03 | 272.00 | 282.00 | 272.00 | 278.00 | 278.00 | 7,788,800 |
| 2026-07-02 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | 17,145,600 |
| 2026-07-01 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 8,591,500 |
| 2026-06-30 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | 17,625,300 |
| 2026-06-29 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 7,762,400 |
| 2026-06-26 | 288.00 | 288.00 | 272.00 | 276.00 | 276.00 | 19,994,400 |
| 2026-06-25 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 21,783,300 |
| 2026-06-24 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 21,766,200 |
| 2026-06-23 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 13,068,100 |
| 2026-06-22 | 296.00 | 298.00 | 288.00 | 296.00 | 291.00 | 24,416,700 |
| 2026-06-19 | 304.00 | 308.00 | 294.00 | 294.00 | 289.03 | 103,047,700 |
| 2026-06-18 | 310.00 | 314.00 | 304.00 | 304.00 | 298.86 | 4,951,100 |
| 2026-06-17 | 308.00 | 312.00 | 302.00 | 310.00 | 304.76 | 15,749,800 |
| 2026-06-16 | 308.00 | 308.00 | 308.00 | 308.00 | 302.80 | 0 |
| 2026-06-15 | 310.00 | 312.00 | 302.00 | 308.00 | 302.80 | 25,330,900 |
| 2026-06-12 | 296.00 | 304.00 | 292.00 | 302.00 | 296.90 | 29,775,700 |
| 2026-06-11 | 282.00 | 292.00 | 276.00 | 290.00 | 285.10 | 40,113,800 |
| 2026-06-10 | 270.00 | 284.00 | 266.00 | 282.00 | 277.24 | 22,820,300 |
| 2026-06-09 | 258.00 | 270.00 | 254.00 | 270.00 | 265.44 | 12,394,900 |
| 2026-06-08 | 270.00 | 270.00 | 256.00 | 258.00 | 253.64 | 20,910,000 |
| 2026-06-05 | 284.00 | 284.00 | 266.00 | 270.00 | 265.44 | 27,473,100 |
| 2026-06-04 | 270.00 | 288.00 | 262.00 | 284.00 | 279.20 | 22,119,400 |
| 2026-06-03 | 284.00 | 284.00 | 270.00 | 280.00 | 275.27 | 26,057,000 |
| 2026-06-02 | 286.00 | 286.00 | 280.00 | 282.00 | 277.24 | 14,593,500 |
| 2026-06-01 | 286.00 | 286.00 | 286.00 | 286.00 | 281.17 | 0 |
| 2026-05-29 | 280.00 | 290.00 | 280.00 | 286.00 | 281.17 | 20,852,500 |
| 2026-05-28 | 286.00 | 286.00 | 286.00 | 286.00 | 281.17 | 0 |
| 2026-05-27 | 286.00 | 286.00 | 286.00 | 286.00 | 281.17 | 0 |
| 2026-05-26 | 294.00 | 296.00 | 284.00 | 286.00 | 281.17 | 27,269,000 |
| 2026-05-25 | 290.00 | 298.00 | 290.00 | 292.00 | 287.07 | 13,183,200 |
| 2026-05-22 | 288.00 | 294.00 | 280.00 | 290.00 | 285.10 | 19,299,300 |
| 2026-05-21 | 304.00 | 306.00 | 288.00 | 288.00 | 283.14 | 27,817,300 |
| 2026-05-20 | 306.00 | 308.00 | 300.00 | 306.00 | 300.83 | 25,601,500 |
| 2026-05-19 | 312.00 | 316.00 | 304.00 | 306.00 | 300.83 | 41,899,400 |
| 2026-05-18 | 318.00 | 318.00 | 306.00 | 310.00 | 304.76 | 34,761,500 |
| 2026-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 314.59 | 0 |
| 2026-05-14 | 320.00 | 320.00 | 320.00 | 320.00 | 314.59 | 0 |
| 2026-05-13 | 318.00 | 322.00 | 316.00 | 320.00 | 314.59 | 12,751,200 |
| 2026-05-12 | 324.00 | 324.00 | 318.00 | 318.00 | 312.63 | 6,594,800 |
| 2026-05-11 | 322.00 | 324.00 | 316.00 | 324.00 | 318.53 | 14,332,900 |
| 2026-05-08 | 328.00 | 328.00 | 320.00 | 322.00 | 316.56 | 19,924,600 |
| 2026-05-07 | 322.00 | 330.00 | 322.00 | 328.00 | 322.46 | 23,829,100 |
| 2026-05-06 | 316.00 | 326.00 | 316.00 | 322.00 | 316.56 | 20,378,500 |
| 2026-05-05 | 310.00 | 316.00 | 306.00 | 316.00 | 310.66 | 14,595,400 |
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.