Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 450.00 | 450.00 | 438.00 | 442.00 | 424.24 | 62,393,300 |
| 2025-05-09 | 430.00 | 450.00 | 422.00 | 450.00 | 431.92 | 51,110,900 |
| 2025-05-08 | 444.00 | 446.00 | 424.00 | 430.00 | 412.72 | 75,360,400 |
| 2025-05-07 | 436.00 | 450.00 | 430.00 | 450.00 | 431.92 | 67,003,000 |
| 2025-05-06 | 430.00 | 436.00 | 426.00 | 436.00 | 418.48 | 34,712,900 |
| 2025-05-05 | 418.00 | 432.00 | 418.00 | 430.00 | 412.72 | 51,501,100 |
| 2025-05-02 | 422.00 | 426.00 | 414.00 | 418.00 | 401.21 | 57,765,100 |
| 2025-04-30 | 430.00 | 436.00 | 422.00 | 432.00 | 414.64 | 30,830,500 |
| 2025-04-29 | 432.00 | 432.00 | 426.00 | 428.00 | 410.80 | 24,165,100 |
| 2025-04-28 | 440.00 | 442.00 | 426.00 | 432.00 | 414.64 | 46,910,600 |
| 2025-04-25 | 416.00 | 434.00 | 416.00 | 434.00 | 416.56 | 49,570,900 |
| 2025-04-24 | 412.00 | 420.00 | 406.00 | 416.00 | 399.29 | 43,736,700 |
| 2025-04-23 | 406.00 | 414.00 | 404.00 | 412.00 | 395.45 | 56,131,900 |
| 2025-04-22 | 390.00 | 404.00 | 388.00 | 404.00 | 387.77 | 36,765,100 |
| 2025-04-21 | 388.00 | 396.00 | 384.00 | 392.00 | 376.25 | 28,207,300 |
| 2025-04-17 | 378.00 | 388.00 | 378.00 | 388.00 | 372.41 | 17,022,600 |
| 2025-04-16 | 388.00 | 392.00 | 376.00 | 378.00 | 362.81 | 32,495,900 |
| 2025-04-15 | 382.00 | 392.00 | 382.00 | 388.00 | 372.41 | 45,057,800 |
| 2025-04-14 | 368.00 | 390.00 | 368.00 | 382.00 | 366.65 | 68,549,500 |
| 2025-04-11 | 366.00 | 370.00 | 362.00 | 368.00 | 353.22 | 22,333,200 |
| 2025-04-10 | 372.00 | 384.00 | 364.00 | 366.00 | 351.30 | 93,195,600 |
| 2025-04-09 | 350.00 | 358.00 | 346.00 | 352.00 | 337.86 | 32,269,900 |
| 2025-04-08 | 340.00 | 366.00 | 340.00 | 352.00 | 337.86 | 61,882,300 |
| 2025-03-27 | 390.00 | 402.00 | 388.00 | 394.00 | 378.17 | 41,054,500 |
| 2025-03-26 | 382.00 | 400.00 | 382.00 | 392.00 | 376.25 | 70,205,200 |
| 2025-03-25 | 380.00 | 386.00 | 376.00 | 380.00 | 364.73 | 23,676,500 |
| 2025-03-24 | 386.00 | 388.00 | 372.00 | 378.00 | 362.81 | 40,592,900 |
| 2025-03-21 | 398.00 | 402.00 | 384.00 | 386.00 | 370.49 | 44,442,100 |
| 2025-03-20 | 404.00 | 408.00 | 398.00 | 398.00 | 382.01 | 38,010,500 |
| 2025-03-19 | 386.00 | 404.00 | 384.00 | 400.00 | 383.93 | 48,510,800 |
| 2025-03-18 | 404.00 | 404.00 | 376.00 | 384.00 | 368.57 | 74,617,200 |
| 2025-03-17 | 402.00 | 414.00 | 398.00 | 400.00 | 383.93 | 79,789,500 |
| 2025-03-14 | 388.00 | 396.00 | 378.00 | 396.00 | 380.09 | 77,343,000 |
| 2025-03-13 | 392.00 | 396.00 | 388.00 | 390.00 | 374.33 | 29,185,000 |
| 2025-03-12 | 384.00 | 394.00 | 384.00 | 388.00 | 372.41 | 27,428,700 |
| 2025-03-11 | 380.00 | 386.00 | 376.00 | 382.00 | 366.65 | 33,060,700 |
| 2025-03-10 | 388.00 | 390.00 | 384.00 | 388.00 | 372.41 | 15,288,000 |
| 2025-03-07 | 384.00 | 394.00 | 380.00 | 388.00 | 372.41 | 30,060,500 |
| 2025-03-06 | 374.00 | 388.00 | 374.00 | 382.00 | 366.65 | 68,779,900 |
| 2025-03-05 | 372.00 | 380.00 | 366.00 | 374.00 | 358.97 | 108,274,400 |
| 2025-03-04 | 386.00 | 386.00 | 370.00 | 372.00 | 357.05 | 40,987,900 |
| 2025-03-03 | 376.00 | 394.00 | 376.00 | 386.00 | 370.49 | 32,492,900 |
| 2025-02-28 | 386.00 | 386.00 | 370.00 | 374.00 | 358.97 | 53,949,700 |
| 2025-02-27 | 396.00 | 400.00 | 386.00 | 390.00 | 374.33 | 39,280,900 |
| 2025-02-26 | 402.00 | 408.00 | 392.00 | 396.00 | 380.09 | 37,159,500 |
| 2025-02-25 | 408.00 | 412.00 | 398.00 | 400.00 | 383.93 | 38,839,600 |
| 2025-02-24 | 416.00 | 416.00 | 408.00 | 408.00 | 391.61 | 32,228,400 |
| 2025-02-21 | 414.00 | 420.00 | 412.00 | 414.00 | 397.37 | 15,716,200 |
| 2025-02-20 | 420.00 | 422.00 | 410.00 | 414.00 | 397.37 | 26,715,000 |
| 2025-02-19 | 430.00 | 436.00 | 418.00 | 420.00 | 403.13 | 31,781,700 |
| 2025-02-18 | 430.00 | 436.00 | 428.00 | 430.00 | 412.72 | 24,478,600 |
| 2025-02-17 | 418.00 | 434.00 | 418.00 | 428.00 | 410.80 | 56,991,500 |
| 2025-02-14 | 420.00 | 424.00 | 414.00 | 416.00 | 399.29 | 24,541,200 |
| 2025-02-13 | 410.00 | 418.00 | 404.00 | 418.00 | 401.21 | 32,321,600 |
| 2025-02-12 | 412.00 | 416.00 | 404.00 | 408.00 | 391.61 | 50,888,100 |
| 2025-02-11 | 414.00 | 418.00 | 406.00 | 410.00 | 393.53 | 44,078,900 |
| 2025-02-10 | 428.00 | 428.00 | 414.00 | 414.00 | 397.37 | 37,344,500 |
| 2025-02-07 | 418.00 | 434.00 | 412.00 | 426.00 | 408.89 | 51,474,100 |
| 2025-02-06 | 436.00 | 438.00 | 416.00 | 420.00 | 403.13 | 60,389,200 |
| 2025-02-05 | 446.00 | 448.00 | 434.00 | 436.00 | 418.48 | 39,134,700 |
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.