Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 720.00 | 730.00 | 710.00 | 715.00 | 659.54 | 41,988,200 |
| 2022-02-04 | 725.00 | 740.00 | 710.00 | 720.00 | 664.15 | 40,315,300 |
| 2022-02-03 | 695.00 | 730.00 | 695.00 | 720.00 | 664.15 | 71,351,000 |
| 2022-02-02 | 680.00 | 725.00 | 675.00 | 700.00 | 645.70 | 75,569,500 |
| 2022-01-31 | 680.00 | 690.00 | 670.00 | 680.00 | 627.25 | 21,802,200 |
| 2022-01-28 | 655.00 | 685.00 | 655.00 | 680.00 | 627.25 | 49,027,700 |
| 2022-01-27 | 680.00 | 690.00 | 650.00 | 655.00 | 604.19 | 31,945,500 |
| 2022-01-26 | 680.00 | 695.00 | 665.00 | 680.00 | 627.25 | 28,016,200 |
| 2022-01-25 | 700.00 | 705.00 | 675.00 | 680.00 | 627.25 | 40,904,900 |
| 2022-01-24 | 725.00 | 730.00 | 700.00 | 705.00 | 650.31 | 15,348,500 |
| 2022-01-21 | 720.00 | 730.00 | 705.00 | 725.00 | 668.76 | 14,816,600 |
| 2022-01-20 | 715.00 | 725.00 | 710.00 | 720.00 | 664.15 | 16,910,000 |
| 2022-01-19 | 725.00 | 735.00 | 715.00 | 715.00 | 659.54 | 21,530,000 |
| 2022-01-18 | 735.00 | 745.00 | 705.00 | 725.00 | 668.76 | 27,362,800 |
| 2022-01-17 | 755.00 | 765.00 | 730.00 | 735.00 | 677.99 | 18,530,900 |
| 2022-01-14 | 750.00 | 760.00 | 745.00 | 755.00 | 696.44 | 10,323,100 |
| 2022-01-13 | 745.00 | 760.00 | 735.00 | 750.00 | 691.82 | 15,494,100 |
| 2022-01-12 | 760.00 | 770.00 | 730.00 | 745.00 | 687.21 | 29,643,500 |
| 2022-01-11 | 795.00 | 795.00 | 755.00 | 755.00 | 696.44 | 43,324,400 |
| 2022-01-10 | 775.00 | 810.00 | 770.00 | 800.00 | 737.95 | 49,274,400 |
| 2022-01-07 | 785.00 | 785.00 | 755.00 | 770.00 | 710.27 | 40,920,400 |
| 2022-01-06 | 785.00 | 800.00 | 765.00 | 770.00 | 710.27 | 43,206,000 |
| 2022-01-05 | 820.00 | 820.00 | 785.00 | 785.00 | 724.11 | 49,414,100 |
| 2022-01-04 | 830.00 | 865.00 | 820.00 | 820.00 | 756.39 | 38,114,300 |
| 2022-01-03 | 840.00 | 840.00 | 815.00 | 830.00 | 765.62 | 10,245,500 |
| 2021-12-30 | 800.00 | 835.00 | 795.00 | 835.00 | 770.23 | 21,743,800 |
| 2021-12-29 | 835.00 | 845.00 | 795.00 | 800.00 | 737.95 | 38,532,000 |
| 2021-12-28 | 855.00 | 865.00 | 835.00 | 835.00 | 770.23 | 17,291,200 |
| 2021-12-27 | 855.00 | 875.00 | 845.00 | 855.00 | 788.68 | 11,394,400 |
| 2021-12-24 | 850.00 | 850.00 | 835.00 | 850.00 | 784.07 | 9,917,400 |
| 2021-12-23 | 850.00 | 855.00 | 835.00 | 850.00 | 784.07 | 10,986,300 |
| 2021-12-22 | 870.00 | 870.00 | 845.00 | 850.00 | 784.07 | 11,511,900 |
| 2021-12-21 | 850.00 | 865.00 | 845.00 | 865.00 | 797.90 | 10,358,800 |
| 2021-12-20 | 855.00 | 860.00 | 840.00 | 850.00 | 784.07 | 10,524,900 |
| 2021-12-17 | 855.00 | 875.00 | 850.00 | 855.00 | 788.68 | 9,854,700 |
| 2021-12-16 | 880.00 | 900.00 | 855.00 | 855.00 | 788.68 | 34,925,600 |
| 2021-12-15 | 890.00 | 895.00 | 880.00 | 880.00 | 811.74 | 5,905,200 |
| 2021-12-14 | 910.00 | 915.00 | 885.00 | 895.00 | 825.58 | 8,441,000 |
| 2021-12-13 | 905.00 | 920.00 | 895.00 | 905.00 | 834.80 | 27,512,300 |
| 2021-12-10 | 880.00 | 910.00 | 870.00 | 895.00 | 825.58 | 33,565,500 |
| 2021-12-09 | 885.00 | 895.00 | 865.00 | 880.00 | 811.74 | 13,171,100 |
| 2021-12-08 | 885.00 | 890.00 | 865.00 | 875.00 | 807.13 | 26,290,900 |
| 2021-12-07 | 845.00 | 880.00 | 840.00 | 880.00 | 811.74 | 33,156,100 |
| 2021-12-06 | 860.00 | 875.00 | 830.00 | 830.00 | 765.62 | 42,082,500 |
| 2021-12-03 | 830.00 | 870.00 | 825.00 | 855.00 | 788.68 | 37,472,500 |
| 2021-12-02 | 835.00 | 840.00 | 810.00 | 820.00 | 756.39 | 43,518,200 |
| 2021-12-01 | 865.00 | 880.00 | 820.00 | 835.00 | 770.23 | 60,384,800 |
| 2021-11-30 | 880.00 | 890.00 | 840.00 | 870.00 | 802.52 | 34,018,100 |
| 2021-11-29 | 850.00 | 890.00 | 835.00 | 880.00 | 811.74 | 61,702,700 |
| 2021-11-26 | 915.00 | 925.00 | 855.00 | 855.00 | 788.68 | 72,156,000 |
| 2021-11-25 | 945.00 | 945.00 | 910.00 | 915.00 | 844.02 | 24,999,700 |
| 2021-11-24 | 935.00 | 950.00 | 930.00 | 940.00 | 867.09 | 23,369,300 |
| 2021-11-23 | 955.00 | 960.00 | 930.00 | 935.00 | 862.47 | 18,761,600 |
| 2021-11-22 | 985.00 | 985.00 | 945.00 | 955.00 | 880.92 | 21,727,900 |
| 2021-11-19 | 955.00 | 980.00 | 955.00 | 975.00 | 899.37 | 15,440,800 |
| 2021-11-18 | 960.00 | 970.00 | 955.00 | 955.00 | 880.92 | 6,013,500 |
| 2021-11-17 | 975.00 | 990.00 | 960.00 | 960.00 | 885.53 | 19,486,700 |
| 2021-11-16 | 950.00 | 975.00 | 945.00 | 970.00 | 894.76 | 11,188,200 |
| 2021-11-15 | 960.00 | 970.00 | 945.00 | 950.00 | 876.31 | 15,432,200 |
| 2021-11-12 | 960.00 | 1,000.00 | 955.00 | 960.00 | 885.53 | 86,540,100 |
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.