Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 444.00 | 472.00 | 438.00 | 458.00 | 450.26 | 195,886,000 |
| 2025-08-12 | 446.00 | 448.00 | 434.00 | 444.00 | 436.50 | 85,913,700 |
| 2025-08-11 | 418.00 | 448.00 | 416.00 | 442.00 | 434.53 | 140,890,500 |
| 2025-08-08 | 420.00 | 422.00 | 412.00 | 414.00 | 407.01 | 26,533,000 |
| 2025-08-07 | 422.00 | 424.00 | 416.00 | 420.00 | 412.91 | 30,995,500 |
| 2025-08-06 | 426.00 | 426.00 | 418.00 | 420.00 | 412.91 | 27,653,800 |
| 2025-08-05 | 418.00 | 426.00 | 416.00 | 424.00 | 416.84 | 65,441,100 |
| 2025-08-04 | 420.00 | 420.00 | 412.00 | 416.00 | 408.97 | 46,403,600 |
| 2025-08-01 | 410.00 | 418.00 | 404.00 | 418.00 | 410.94 | 42,738,900 |
| 2025-07-31 | 416.00 | 416.00 | 410.00 | 412.00 | 405.04 | 51,643,400 |
| 2025-07-30 | 418.00 | 422.00 | 410.00 | 416.00 | 408.97 | 48,936,600 |
| 2025-07-29 | 416.00 | 420.00 | 410.00 | 418.00 | 410.94 | 84,613,900 |
| 2025-07-28 | 406.00 | 418.00 | 406.00 | 414.00 | 407.01 | 86,299,600 |
| 2025-07-25 | 396.00 | 410.00 | 394.00 | 404.00 | 397.18 | 65,573,200 |
| 2025-07-24 | 396.00 | 402.00 | 394.00 | 396.00 | 389.31 | 46,643,800 |
| 2025-07-23 | 388.00 | 400.00 | 384.00 | 396.00 | 389.31 | 50,161,900 |
| 2025-07-22 | 392.00 | 394.00 | 384.00 | 388.00 | 381.45 | 30,352,100 |
| 2025-07-21 | 388.00 | 394.00 | 386.00 | 392.00 | 385.38 | 25,247,200 |
| 2025-07-18 | 394.00 | 394.00 | 386.00 | 388.00 | 381.45 | 28,774,000 |
| 2025-07-17 | 398.00 | 400.00 | 388.00 | 392.00 | 385.38 | 56,323,200 |
| 2025-07-16 | 404.00 | 414.00 | 398.00 | 398.00 | 391.28 | 126,937,400 |
| 2025-07-15 | 374.00 | 398.00 | 370.00 | 398.00 | 391.28 | 77,983,900 |
| 2025-07-14 | 384.00 | 384.00 | 374.00 | 374.00 | 367.68 | 29,393,500 |
| 2025-07-11 | 380.00 | 386.00 | 378.00 | 382.00 | 375.55 | 31,108,700 |
| 2025-07-10 | 372.00 | 380.00 | 372.00 | 380.00 | 373.58 | 27,260,300 |
| 2025-07-09 | 368.00 | 374.00 | 364.00 | 372.00 | 365.72 | 33,986,600 |
| 2025-07-08 | 368.00 | 370.00 | 364.00 | 366.00 | 359.82 | 19,825,700 |
| 2025-07-07 | 366.00 | 368.00 | 364.00 | 368.00 | 361.78 | 17,128,600 |
| 2025-07-04 | 368.00 | 372.00 | 366.00 | 366.00 | 359.82 | 22,869,600 |
| 2025-07-03 | 372.00 | 374.00 | 368.00 | 368.00 | 361.78 | 18,040,600 |
| 2025-07-02 | 376.00 | 378.00 | 368.00 | 370.00 | 363.75 | 19,336,400 |
| 2025-07-01 | 382.00 | 384.00 | 372.00 | 376.00 | 369.65 | 22,487,700 |
| 2025-06-30 | 376.00 | 384.00 | 372.00 | 380.00 | 373.58 | 42,261,000 |
| 2025-06-26 | 370.00 | 376.00 | 368.00 | 370.00 | 363.75 | 32,956,300 |
| 2025-06-25 | 382.00 | 384.00 | 368.00 | 368.00 | 361.78 | 49,742,100 |
| 2025-06-24 | 372.00 | 384.00 | 372.00 | 378.00 | 371.61 | 57,395,300 |
| 2025-06-23 | 370.00 | 370.00 | 362.00 | 366.00 | 359.82 | 47,517,800 |
| 2025-06-20 | 386.00 | 390.00 | 378.00 | 380.00 | 364.73 | 96,776,400 |
| 2025-06-19 | 402.00 | 404.00 | 384.00 | 386.00 | 370.49 | 85,996,600 |
| 2025-06-18 | 408.00 | 412.00 | 400.00 | 402.00 | 385.85 | 36,919,900 |
| 2025-06-17 | 406.00 | 408.00 | 402.00 | 406.00 | 389.69 | 27,161,100 |
| 2025-06-16 | 408.00 | 412.00 | 402.00 | 402.00 | 385.85 | 46,469,500 |
| 2025-06-13 | 420.00 | 422.00 | 406.00 | 412.00 | 395.45 | 55,049,100 |
| 2025-06-12 | 420.00 | 428.00 | 418.00 | 422.00 | 405.05 | 50,284,200 |
| 2025-06-11 | 424.00 | 426.00 | 416.00 | 420.00 | 403.13 | 45,570,500 |
| 2025-06-10 | 408.00 | 424.00 | 408.00 | 422.00 | 405.05 | 76,331,300 |
| 2025-06-05 | 412.00 | 414.00 | 406.00 | 406.00 | 389.69 | 44,480,100 |
| 2025-06-04 | 408.00 | 412.00 | 402.00 | 410.00 | 393.53 | 45,584,400 |
| 2025-06-03 | 410.00 | 412.00 | 400.00 | 406.00 | 389.69 | 44,009,500 |
| 2025-06-02 | 406.00 | 410.00 | 396.00 | 410.00 | 393.53 | 82,048,300 |
| 2025-05-28 | 418.00 | 420.00 | 404.00 | 404.00 | 387.77 | 375,603,500 |
| 2025-05-27 | 416.00 | 424.00 | 412.00 | 416.00 | 399.29 | 43,403,400 |
| 2025-05-26 | 434.00 | 436.00 | 416.00 | 418.00 | 401.21 | 101,684,800 |
| 2025-05-23 | 438.00 | 440.00 | 434.00 | 434.00 | 416.56 | 25,573,000 |
| 2025-05-22 | 450.00 | 452.00 | 438.00 | 438.00 | 420.40 | 70,625,200 |
| 2025-05-21 | 432.00 | 460.00 | 432.00 | 446.00 | 428.08 | 187,950,500 |
| 2025-05-20 | 438.00 | 452.00 | 430.00 | 432.00 | 414.64 | 109,542,200 |
| 2025-05-19 | 436.00 | 442.00 | 432.00 | 438.00 | 420.40 | 42,999,500 |
| 2025-05-16 | 434.00 | 442.00 | 430.00 | 436.00 | 418.48 | 20,128,200 |
| 2025-05-15 | 444.00 | 446.00 | 434.00 | 434.00 | 416.56 | 48,884,300 |
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.