Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 955.00 | 975.00 | 955.00 | 960.00 | 885.53 | 19,460,300 |
| 2021-11-10 | 965.00 | 975.00 | 950.00 | 955.00 | 880.92 | 37,629,500 |
| 2021-11-09 | 940.00 | 980.00 | 935.00 | 965.00 | 890.15 | 32,173,700 |
| 2021-11-08 | 935.00 | 945.00 | 925.00 | 935.00 | 862.47 | 23,687,000 |
| 2021-11-05 | 960.00 | 960.00 | 925.00 | 930.00 | 857.86 | 27,740,000 |
| 2021-11-04 | 975.00 | 1,005.00 | 940.00 | 950.00 | 876.31 | 78,195,700 |
| 2021-11-03 | 930.00 | 985.00 | 920.00 | 975.00 | 899.37 | 120,120,100 |
| 2021-11-02 | 930.00 | 945.00 | 920.00 | 925.00 | 853.25 | 35,242,100 |
| 2021-11-01 | 915.00 | 945.00 | 915.00 | 930.00 | 857.86 | 35,474,000 |
| 2021-10-29 | 910.00 | 925.00 | 910.00 | 915.00 | 844.02 | 17,108,400 |
| 2021-10-28 | 915.00 | 925.00 | 900.00 | 910.00 | 839.41 | 22,410,500 |
| 2021-10-27 | 915.00 | 935.00 | 905.00 | 905.00 | 834.80 | 17,042,400 |
| 2021-10-26 | 925.00 | 930.00 | 905.00 | 915.00 | 844.02 | 11,511,600 |
| 2021-10-25 | 940.00 | 950.00 | 915.00 | 920.00 | 848.64 | 23,514,800 |
| 2021-10-22 | 930.00 | 960.00 | 910.00 | 940.00 | 867.09 | 53,147,000 |
| 2021-10-21 | 930.00 | 955.00 | 925.00 | 930.00 | 857.86 | 40,961,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.