Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 396.00 | 400.00 | 376.00 | 386.00 | 379.48 | 95,767,500 |
| 2026-01-27 | 400.00 | 404.00 | 398.00 | 400.00 | 393.24 | 31,129,100 |
| 2026-01-26 | 404.00 | 404.00 | 398.00 | 400.00 | 393.24 | 22,244,700 |
| 2026-01-23 | 400.00 | 404.00 | 396.00 | 402.00 | 395.21 | 35,203,600 |
| 2026-01-22 | 394.00 | 404.00 | 394.00 | 402.00 | 395.21 | 52,655,800 |
| 2026-01-21 | 402.00 | 404.00 | 392.00 | 394.00 | 387.34 | 48,357,900 |
| 2026-01-20 | 402.00 | 408.00 | 400.00 | 402.00 | 395.21 | 39,409,600 |
| 2026-01-19 | 412.00 | 414.00 | 402.00 | 402.00 | 395.21 | 54,341,700 |
| 2026-01-16 | 410.00 | 410.00 | 410.00 | 410.00 | 403.07 | 0 |
| 2026-01-15 | 416.00 | 418.00 | 402.00 | 410.00 | 403.07 | 99,898,600 |
| 2026-01-14 | 398.00 | 422.00 | 396.00 | 412.00 | 405.04 | 157,269,700 |
| 2026-01-13 | 400.00 | 412.00 | 394.00 | 398.00 | 391.28 | 97,826,700 |
| 2026-01-12 | 408.00 | 424.00 | 396.00 | 398.00 | 391.28 | 249,956,100 |
| 2026-01-09 | 384.00 | 404.00 | 380.00 | 404.00 | 397.18 | 141,444,300 |
| 2026-01-08 | 388.00 | 392.00 | 382.00 | 382.00 | 375.55 | 27,810,300 |
| 2026-01-07 | 392.00 | 394.00 | 388.00 | 388.00 | 381.45 | 24,884,500 |
| 2026-01-06 | 386.00 | 394.00 | 386.00 | 392.00 | 385.38 | 38,587,100 |
| 2026-01-05 | 384.00 | 390.00 | 382.00 | 386.00 | 379.48 | 20,759,800 |
| 2026-01-02 | 384.00 | 386.00 | 382.00 | 384.00 | 377.51 | 18,892,700 |
| 2026-01-01 | 382.00 | 382.00 | 382.00 | 382.00 | 375.55 | 0 |
| 2025-12-31 | 382.00 | 382.00 | 382.00 | 382.00 | 375.55 | 0 |
| 2025-12-30 | 390.00 | 390.00 | 380.00 | 382.00 | 375.55 | 25,846,500 |
| 2025-12-29 | 382.00 | 390.00 | 382.00 | 390.00 | 383.41 | 29,583,200 |
| 2025-12-26 | 378.00 | 378.00 | 378.00 | 378.00 | 371.61 | 0 |
| 2025-12-25 | 378.00 | 378.00 | 378.00 | 378.00 | 371.61 | 0 |
| 2025-12-24 | 382.00 | 384.00 | 378.00 | 378.00 | 371.61 | 18,538,200 |
| 2025-12-23 | 382.00 | 386.00 | 380.00 | 382.00 | 375.55 | 15,765,400 |
| 2025-12-22 | 392.00 | 392.00 | 382.00 | 382.00 | 375.55 | 17,571,200 |
| 2025-12-19 | 390.00 | 392.00 | 388.00 | 388.00 | 381.45 | 28,580,900 |
| 2025-12-18 | 386.00 | 392.00 | 384.00 | 386.00 | 379.48 | 27,121,100 |
| 2025-12-17 | 382.00 | 386.00 | 380.00 | 386.00 | 379.48 | 23,336,400 |
| 2025-12-16 | 384.00 | 386.00 | 380.00 | 382.00 | 375.55 | 27,820,200 |
| 2025-12-15 | 370.00 | 386.00 | 366.00 | 384.00 | 377.51 | 55,170,500 |
| 2025-12-12 | 372.00 | 374.00 | 366.00 | 370.00 | 363.75 | 24,151,500 |
| 2025-12-11 | 378.00 | 380.00 | 370.00 | 372.00 | 365.72 | 32,785,400 |
| 2025-12-10 | 380.00 | 384.00 | 374.00 | 376.00 | 369.65 | 41,193,200 |
| 2025-12-09 | 384.00 | 384.00 | 378.00 | 378.00 | 371.61 | 36,801,600 |
| 2025-12-08 | 384.00 | 386.00 | 380.00 | 382.00 | 375.55 | 21,101,000 |
| 2025-12-05 | 382.00 | 388.00 | 382.00 | 384.00 | 377.51 | 20,452,900 |
| 2025-12-04 | 388.00 | 388.00 | 382.00 | 382.00 | 375.55 | 22,086,200 |
| 2025-12-03 | 390.00 | 390.00 | 384.00 | 386.00 | 379.48 | 24,596,300 |
| 2025-12-02 | 390.00 | 392.00 | 386.00 | 388.00 | 381.45 | 26,686,500 |
| 2025-12-01 | 390.00 | 394.00 | 384.00 | 390.00 | 383.41 | 42,166,100 |
| 2025-11-28 | 384.00 | 386.00 | 378.00 | 386.00 | 379.48 | 56,332,700 |
| 2025-11-27 | 390.00 | 394.00 | 382.00 | 382.00 | 375.55 | 49,655,700 |
| 2025-11-26 | 388.00 | 390.00 | 384.00 | 390.00 | 383.41 | 37,221,800 |
| 2025-11-25 | 390.00 | 390.00 | 384.00 | 388.00 | 381.45 | 19,229,800 |
| 2025-11-24 | 390.00 | 392.00 | 388.00 | 388.00 | 381.45 | 20,322,200 |
| 2025-11-21 | 390.00 | 392.00 | 386.00 | 390.00 | 383.41 | 24,298,300 |
| 2025-11-20 | 392.00 | 394.00 | 388.00 | 390.00 | 383.41 | 22,646,100 |
| 2025-11-19 | 396.00 | 396.00 | 390.00 | 390.00 | 383.41 | 21,198,300 |
| 2025-11-18 | 392.00 | 398.00 | 390.00 | 394.00 | 387.34 | 34,646,500 |
| 2025-11-17 | 390.00 | 396.00 | 390.00 | 392.00 | 385.38 | 20,798,900 |
| 2025-11-14 | 394.00 | 394.00 | 390.00 | 390.00 | 383.41 | 25,380,700 |
| 2025-11-13 | 398.00 | 398.00 | 392.00 | 394.00 | 387.34 | 15,707,900 |
| 2025-11-12 | 396.00 | 396.00 | 392.00 | 394.00 | 387.34 | 13,431,600 |
| 2025-11-11 | 396.00 | 398.00 | 392.00 | 394.00 | 387.34 | 26,117,200 |
| 2025-11-10 | 396.00 | 400.00 | 394.00 | 394.00 | 387.34 | 23,777,300 |
| 2025-11-07 | 394.00 | 398.00 | 392.00 | 396.00 | 389.31 | 26,811,200 |
| 2025-11-06 | 394.00 | 400.00 | 392.00 | 396.00 | 389.31 | 21,486,900 |
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.