Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 396.00 | 396.00 | 390.00 | 394.00 | 387.34 | 55,627,400 |
| 2025-11-04 | 402.00 | 404.00 | 396.00 | 398.00 | 391.28 | 28,015,000 |
| 2025-11-03 | 396.00 | 402.00 | 394.00 | 400.00 | 393.24 | 22,509,200 |
| 2025-10-31 | 394.00 | 402.00 | 392.00 | 392.00 | 385.38 | 41,993,200 |
| 2025-10-30 | 404.00 | 404.00 | 394.00 | 394.00 | 387.34 | 48,691,300 |
| 2025-10-29 | 396.00 | 404.00 | 392.00 | 402.00 | 395.21 | 35,531,700 |
| 2025-10-28 | 396.00 | 398.00 | 392.00 | 394.00 | 387.34 | 31,229,800 |
| 2025-10-27 | 392.00 | 396.00 | 388.00 | 396.00 | 389.31 | 58,485,800 |
| 2025-10-24 | 394.00 | 398.00 | 390.00 | 392.00 | 385.38 | 49,497,300 |
| 2025-10-23 | 394.00 | 396.00 | 388.00 | 392.00 | 385.38 | 40,764,700 |
| 2025-10-22 | 402.00 | 412.00 | 390.00 | 394.00 | 387.34 | 152,664,300 |
| 2025-10-21 | 390.00 | 404.00 | 388.00 | 398.00 | 391.28 | 75,631,600 |
| 2025-10-20 | 380.00 | 392.00 | 380.00 | 388.00 | 381.45 | 42,225,000 |
← NewerPage 5 of 5 · 253 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.