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 |
| 2025-10-17 | 386.00 | 390.00 | 378.00 | 380.00 | 373.58 | 42,554,200 |
| 2025-10-16 | 382.00 | 390.00 | 378.00 | 386.00 | 379.48 | 47,985,900 |
| 2025-10-15 | 390.00 | 392.00 | 378.00 | 378.00 | 371.61 | 52,202,400 |
| 2025-10-14 | 396.00 | 402.00 | 388.00 | 388.00 | 381.45 | 53,351,000 |
| 2025-10-13 | 398.00 | 404.00 | 392.00 | 396.00 | 389.31 | 52,745,400 |
| 2025-10-10 | 412.00 | 412.00 | 400.00 | 402.00 | 395.21 | 35,371,700 |
| 2025-10-09 | 404.00 | 416.00 | 400.00 | 408.00 | 401.11 | 54,247,200 |
| 2025-10-08 | 408.00 | 410.00 | 398.00 | 404.00 | 397.18 | 34,229,200 |
| 2025-10-07 | 410.00 | 412.00 | 404.00 | 408.00 | 401.11 | 38,567,500 |
| 2025-10-06 | 422.00 | 422.00 | 400.00 | 410.00 | 403.07 | 77,937,800 |
| 2025-10-03 | 424.00 | 426.00 | 420.00 | 422.00 | 414.87 | 17,597,400 |
| 2025-10-02 | 426.00 | 428.00 | 420.00 | 422.00 | 414.87 | 25,951,500 |
| 2025-10-01 | 426.00 | 434.00 | 420.00 | 422.00 | 414.87 | 37,137,100 |
| 2025-09-30 | 436.00 | 436.00 | 426.00 | 426.00 | 418.80 | 27,952,500 |
| 2025-09-29 | 434.00 | 440.00 | 430.00 | 432.00 | 424.70 | 26,494,200 |
| 2025-09-26 | 438.00 | 440.00 | 432.00 | 434.00 | 426.67 | 24,327,900 |
| 2025-09-25 | 434.00 | 444.00 | 432.00 | 436.00 | 428.64 | 53,493,700 |
| 2025-09-24 | 450.00 | 450.00 | 434.00 | 436.00 | 428.64 | 33,995,600 |
| 2025-09-23 | 436.00 | 448.00 | 430.00 | 448.00 | 440.43 | 49,158,300 |
| 2025-09-22 | 438.00 | 444.00 | 430.00 | 432.00 | 424.70 | 38,936,800 |
| 2025-09-19 | 446.00 | 448.00 | 434.00 | 436.00 | 428.64 | 42,131,500 |
| 2025-09-18 | 468.00 | 470.00 | 440.00 | 444.00 | 436.50 | 78,784,700 |
| 2025-09-17 | 458.00 | 470.00 | 450.00 | 464.00 | 456.16 | 72,421,700 |
| 2025-09-16 | 470.00 | 470.00 | 454.00 | 458.00 | 450.26 | 40,546,500 |
| 2025-09-15 | 454.00 | 468.00 | 454.00 | 464.00 | 456.16 | 52,823,100 |
| 2025-09-12 | 452.00 | 460.00 | 446.00 | 452.00 | 444.36 | 50,643,000 |
| 2025-09-11 | 426.00 | 448.00 | 424.00 | 448.00 | 440.43 | 54,882,100 |
| 2025-09-10 | 436.00 | 446.00 | 426.00 | 426.00 | 418.80 | 70,175,800 |
| 2025-09-09 | 446.00 | 454.00 | 436.00 | 440.00 | 432.57 | 54,103,000 |
| 2025-09-08 | 454.00 | 470.00 | 444.00 | 446.00 | 438.47 | 91,781,600 |
| 2025-09-05 | 452.00 | 452.00 | 452.00 | 452.00 | 444.36 | 0 |
| 2025-09-04 | 456.00 | 456.00 | 448.00 | 452.00 | 444.36 | 19,427,800 |
| 2025-09-03 | 458.00 | 460.00 | 448.00 | 450.00 | 442.40 | 39,927,600 |
| 2025-09-02 | 446.00 | 458.00 | 446.00 | 456.00 | 448.30 | 31,774,700 |
| 2025-09-01 | 428.00 | 454.00 | 420.00 | 444.00 | 436.50 | 85,447,400 |
| 2025-08-29 | 466.00 | 466.00 | 442.00 | 448.00 | 440.43 | 109,874,800 |
| 2025-08-28 | 466.00 | 476.00 | 466.00 | 468.00 | 460.09 | 36,920,300 |
| 2025-08-27 | 464.00 | 480.00 | 464.00 | 464.00 | 456.16 | 65,124,500 |
| 2025-08-26 | 476.00 | 488.00 | 462.00 | 464.00 | 456.16 | 82,068,000 |
| 2025-08-25 | 466.00 | 476.00 | 466.00 | 474.00 | 465.99 | 81,109,200 |
| 2025-08-22 | 460.00 | 464.00 | 452.00 | 458.00 | 450.26 | 31,718,300 |
| 2025-08-21 | 472.00 | 476.00 | 454.00 | 460.00 | 452.23 | 80,345,400 |
| 2025-08-20 | 446.00 | 470.00 | 442.00 | 468.00 | 460.09 | 145,704,600 |
| 2025-08-19 | 434.00 | 448.00 | 430.00 | 446.00 | 438.47 | 76,693,600 |
| 2025-08-18 | 436.00 | 436.00 | 436.00 | 436.00 | 428.64 | 0 |
| 2025-08-15 | 450.00 | 454.00 | 434.00 | 436.00 | 428.64 | 73,773,600 |
| 2025-08-14 | 458.00 | 462.00 | 450.00 | 450.00 | 442.40 | 68,803,100 |
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.