Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 308.00 | 310.00 | 304.00 | 310.00 | 304.76 | 25,438,900 |
| 2026-05-01 | 310.00 | 310.00 | 310.00 | 310.00 | 304.76 | 0 |
| 2026-04-30 | 322.00 | 324.00 | 306.00 | 310.00 | 304.76 | 33,083,300 |
| 2026-04-29 | 304.00 | 322.00 | 304.00 | 322.00 | 316.56 | 43,814,200 |
| 2026-04-28 | 304.00 | 310.00 | 302.00 | 304.00 | 298.86 | 21,384,100 |
| 2026-04-27 | 308.00 | 308.00 | 302.00 | 302.00 | 296.90 | 47,686,900 |
| 2026-04-24 | 322.00 | 322.00 | 306.00 | 308.00 | 302.80 | 80,441,000 |
| 2026-04-23 | 328.00 | 330.00 | 320.00 | 322.00 | 316.56 | 42,668,200 |
| 2026-04-22 | 324.00 | 328.00 | 322.00 | 328.00 | 322.46 | 100,057,800 |
| 2026-04-21 | 326.00 | 328.00 | 320.00 | 322.00 | 316.56 | 56,103,600 |
| 2026-04-20 | 330.00 | 332.00 | 322.00 | 324.00 | 318.53 | 47,444,000 |
| 2026-04-17 | 332.00 | 334.00 | 330.00 | 330.00 | 324.43 | 31,590,700 |
| 2026-04-16 | 340.00 | 342.00 | 330.00 | 332.00 | 326.39 | 57,175,500 |
| 2026-04-15 | 344.00 | 346.00 | 338.00 | 338.00 | 332.29 | 42,098,100 |
| 2026-04-14 | 334.00 | 346.00 | 334.00 | 344.00 | 338.19 | 29,034,400 |
| 2026-04-13 | 332.00 | 334.00 | 328.00 | 332.00 | 326.39 | 13,707,000 |
| 2026-04-10 | 336.00 | 338.00 | 332.00 | 334.00 | 328.36 | 11,111,500 |
| 2026-04-09 | 336.00 | 338.00 | 330.00 | 332.00 | 326.39 | 6,680,600 |
| 2026-04-08 | 326.00 | 338.00 | 326.00 | 336.00 | 330.32 | 28,986,800 |
| 2026-04-07 | 328.00 | 330.00 | 322.00 | 322.00 | 316.56 | 8,331,400 |
| 2026-04-06 | 330.00 | 332.00 | 326.00 | 326.00 | 320.49 | 8,164,500 |
| 2026-04-02 | 330.00 | 334.00 | 328.00 | 330.00 | 324.43 | 5,998,000 |
| 2026-04-01 | 334.00 | 338.00 | 328.00 | 330.00 | 324.43 | 9,364,400 |
| 2026-03-31 | 330.00 | 338.00 | 328.00 | 330.00 | 324.43 | 15,294,600 |
| 2026-03-30 | 328.00 | 332.00 | 324.00 | 328.00 | 322.46 | 16,602,900 |
| 2026-03-27 | 336.00 | 336.00 | 328.00 | 330.00 | 324.43 | 14,662,300 |
| 2026-03-26 | 340.00 | 342.00 | 336.00 | 336.00 | 330.32 | 8,773,300 |
| 2026-03-25 | 340.00 | 340.00 | 336.00 | 340.00 | 334.26 | 11,088,600 |
| 2026-03-17 | 328.00 | 344.00 | 328.00 | 340.00 | 334.26 | 25,826,800 |
| 2026-03-16 | 332.00 | 334.00 | 326.00 | 328.00 | 322.46 | 25,735,000 |
| 2026-03-13 | 336.00 | 338.00 | 330.00 | 332.00 | 326.39 | 16,272,000 |
| 2026-03-12 | 344.00 | 344.00 | 334.00 | 338.00 | 332.29 | 20,246,600 |
| 2026-03-11 | 340.00 | 348.00 | 340.00 | 344.00 | 338.19 | 19,638,100 |
| 2026-03-10 | 334.00 | 342.00 | 334.00 | 340.00 | 334.26 | 14,767,900 |
| 2026-03-09 | 346.00 | 348.00 | 324.00 | 330.00 | 324.43 | 51,089,600 |
| 2026-03-06 | 352.00 | 358.00 | 346.00 | 354.00 | 348.02 | 34,152,500 |
| 2026-03-05 | 356.00 | 362.00 | 352.00 | 352.00 | 346.05 | 28,409,400 |
| 2026-03-04 | 364.00 | 364.00 | 352.00 | 352.00 | 346.05 | 51,029,000 |
| 2026-03-03 | 368.00 | 372.00 | 366.00 | 368.00 | 361.78 | 38,323,100 |
| 2026-03-02 | 366.00 | 376.00 | 366.00 | 368.00 | 361.78 | 38,852,000 |
| 2026-02-27 | 376.00 | 382.00 | 374.00 | 376.00 | 369.65 | 41,257,500 |
| 2026-02-26 | 388.00 | 394.00 | 374.00 | 376.00 | 369.65 | 90,127,700 |
| 2026-02-25 | 386.00 | 390.00 | 384.00 | 388.00 | 381.45 | 14,629,500 |
| 2026-02-24 | 390.00 | 392.00 | 384.00 | 384.00 | 377.51 | 32,505,700 |
| 2026-02-23 | 392.00 | 396.00 | 388.00 | 390.00 | 383.41 | 26,519,100 |
| 2026-02-20 | 396.00 | 398.00 | 388.00 | 390.00 | 383.41 | 28,052,900 |
| 2026-02-19 | 398.00 | 400.00 | 394.00 | 398.00 | 391.28 | 17,310,700 |
| 2026-02-18 | 400.00 | 402.00 | 396.00 | 398.00 | 391.28 | 15,090,500 |
| 2026-02-13 | 396.00 | 400.00 | 394.00 | 398.00 | 391.28 | 15,524,600 |
| 2026-02-12 | 396.00 | 400.00 | 394.00 | 396.00 | 389.31 | 29,742,800 |
| 2026-02-11 | 392.00 | 398.00 | 392.00 | 396.00 | 389.31 | 31,335,200 |
| 2026-02-10 | 390.00 | 394.00 | 388.00 | 392.00 | 385.38 | 15,581,400 |
| 2026-02-09 | 388.00 | 392.00 | 386.00 | 388.00 | 381.45 | 20,646,900 |
| 2026-02-06 | 394.00 | 396.00 | 384.00 | 386.00 | 379.48 | 42,321,000 |
| 2026-02-05 | 394.00 | 402.00 | 394.00 | 398.00 | 391.28 | 40,106,900 |
| 2026-02-04 | 394.00 | 398.00 | 388.00 | 394.00 | 387.34 | 31,632,300 |
| 2026-02-03 | 386.00 | 394.00 | 382.00 | 392.00 | 385.38 | 35,480,400 |
| 2026-02-02 | 398.00 | 400.00 | 384.00 | 384.00 | 377.51 | 39,654,600 |
| 2026-01-30 | 396.00 | 400.00 | 388.00 | 396.00 | 389.31 | 42,199,300 |
| 2026-01-29 | 386.00 | 390.00 | 354.00 | 388.00 | 381.45 | 97,868,000 |
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.