Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 452.00 | 456.00 | 442.00 | 444.00 | 426.16 | 45,138,800 |
| 2025-02-03 | 460.00 | 460.00 | 442.00 | 448.00 | 430.00 | 51,893,600 |
| 2025-01-31 | 450.00 | 466.00 | 450.00 | 462.00 | 443.44 | 45,323,200 |
| 2025-01-30 | 464.00 | 464.00 | 446.00 | 450.00 | 431.92 | 43,236,500 |
| 2025-01-24 | 466.00 | 468.00 | 458.00 | 460.00 | 441.52 | 35,451,100 |
| 2025-01-23 | 466.00 | 474.00 | 462.00 | 464.00 | 445.36 | 42,898,300 |
| 2025-01-22 | 470.00 | 476.00 | 464.00 | 464.00 | 445.36 | 45,548,600 |
| 2025-01-21 | 466.00 | 482.00 | 466.00 | 468.00 | 449.20 | 85,394,000 |
| 2025-01-20 | 466.00 | 474.00 | 462.00 | 464.00 | 445.36 | 73,474,300 |
| 2025-01-17 | 464.00 | 470.00 | 454.00 | 464.00 | 445.36 | 49,299,200 |
| 2025-01-16 | 472.00 | 476.00 | 460.00 | 462.00 | 443.44 | 93,020,600 |
| 2025-01-15 | 450.00 | 468.00 | 446.00 | 464.00 | 445.36 | 154,168,200 |
| 2025-01-14 | 458.00 | 462.00 | 446.00 | 448.00 | 430.00 | 61,139,800 |
| 2025-01-13 | 480.00 | 480.00 | 456.00 | 460.00 | 441.52 | 73,297,200 |
| 2025-01-10 | 484.00 | 488.00 | 480.00 | 482.00 | 462.64 | 26,777,700 |
| 2025-01-09 | 484.00 | 490.00 | 480.00 | 482.00 | 462.64 | 30,213,100 |
| 2025-01-08 | 486.00 | 488.00 | 480.00 | 484.00 | 464.55 | 26,807,100 |
| 2025-01-07 | 492.00 | 496.00 | 484.00 | 486.00 | 466.47 | 28,449,200 |
| 2025-01-06 | 500.00 | 505.00 | 490.00 | 492.00 | 472.23 | 19,640,300 |
| 2025-01-03 | 510.00 | 515.00 | 500.00 | 500.00 | 479.91 | 21,480,200 |
| 2025-01-02 | 492.00 | 510.00 | 492.00 | 510.00 | 489.51 | 24,381,100 |
| 2024-12-30 | 490.00 | 492.00 | 484.00 | 490.00 | 470.31 | 23,444,000 |
| 2024-12-27 | 490.00 | 494.00 | 490.00 | 490.00 | 470.31 | 15,374,200 |
| 2024-12-24 | 492.00 | 494.00 | 488.00 | 490.00 | 470.31 | 14,318,900 |
| 2024-12-23 | 492.00 | 494.00 | 484.00 | 488.00 | 468.39 | 33,635,500 |
| 2024-12-20 | 490.00 | 494.00 | 484.00 | 486.00 | 466.47 | 27,840,100 |
| 2024-12-19 | 492.00 | 492.00 | 480.00 | 484.00 | 464.55 | 50,923,400 |
| 2024-12-18 | 500.00 | 510.00 | 494.00 | 496.00 | 476.07 | 42,375,200 |
| 2024-12-17 | 510.00 | 510.00 | 500.00 | 500.00 | 479.91 | 42,404,200 |
| 2024-12-16 | 510.00 | 510.00 | 500.00 | 510.00 | 489.51 | 35,258,800 |
| 2024-12-13 | 515.00 | 520.00 | 505.00 | 505.00 | 484.71 | 33,009,200 |
| 2024-12-12 | 530.00 | 535.00 | 510.00 | 515.00 | 494.31 | 53,795,900 |
| 2024-12-11 | 520.00 | 535.00 | 520.00 | 525.00 | 503.91 | 47,479,800 |
| 2024-12-10 | 535.00 | 535.00 | 510.00 | 520.00 | 499.11 | 77,927,300 |
| 2024-12-09 | 540.00 | 550.00 | 525.00 | 530.00 | 508.71 | 37,662,700 |
| 2024-12-06 | 545.00 | 555.00 | 535.00 | 540.00 | 518.30 | 28,383,700 |
| 2024-12-05 | 550.00 | 550.00 | 540.00 | 545.00 | 523.10 | 16,178,200 |
| 2024-12-04 | 535.00 | 555.00 | 535.00 | 545.00 | 523.10 | 45,956,800 |
| 2024-12-03 | 525.00 | 540.00 | 525.00 | 535.00 | 513.51 | 30,834,400 |
| 2024-12-02 | 535.00 | 545.00 | 520.00 | 520.00 | 499.11 | 46,116,300 |
| 2024-11-29 | 545.00 | 545.00 | 525.00 | 535.00 | 513.51 | 42,342,400 |
| 2024-11-28 | 545.00 | 555.00 | 535.00 | 545.00 | 523.10 | 43,365,100 |
| 2024-11-26 | 570.00 | 570.00 | 540.00 | 545.00 | 523.10 | 65,749,800 |
| 2024-11-25 | 570.00 | 585.00 | 565.00 | 565.00 | 542.30 | 43,196,400 |
| 2024-11-22 | 550.00 | 560.00 | 550.00 | 560.00 | 537.50 | 19,714,600 |
| 2024-11-21 | 570.00 | 570.00 | 545.00 | 550.00 | 527.90 | 25,747,200 |
| 2024-11-20 | 580.00 | 585.00 | 560.00 | 565.00 | 542.30 | 20,655,200 |
| 2024-11-19 | 570.00 | 590.00 | 565.00 | 575.00 | 551.90 | 37,645,400 |
| 2024-11-18 | 585.00 | 595.00 | 560.00 | 570.00 | 547.10 | 32,911,700 |
| 2024-11-15 | 585.00 | 595.00 | 570.00 | 585.00 | 561.50 | 25,053,300 |
| 2024-11-14 | 595.00 | 600.00 | 580.00 | 585.00 | 561.50 | 22,644,500 |
| 2024-11-13 | 610.00 | 615.00 | 595.00 | 595.00 | 571.10 | 19,715,300 |
| 2024-11-12 | 600.00 | 615.00 | 590.00 | 610.00 | 585.49 | 27,105,800 |
| 2024-11-11 | 620.00 | 620.00 | 590.00 | 595.00 | 571.10 | 48,632,400 |
| 2024-11-08 | 635.00 | 640.00 | 605.00 | 620.00 | 595.09 | 26,672,000 |
| 2024-11-07 | 605.00 | 635.00 | 595.00 | 625.00 | 599.89 | 47,089,100 |
| 2024-11-06 | 625.00 | 645.00 | 590.00 | 605.00 | 580.69 | 106,469,500 |
| 2024-11-05 | 625.00 | 630.00 | 615.00 | 625.00 | 599.89 | 37,761,000 |
| 2024-11-04 | 640.00 | 640.00 | 610.00 | 625.00 | 599.89 | 56,256,200 |
| 2024-11-01 | 670.00 | 670.00 | 635.00 | 640.00 | 614.29 | 46,223,200 |
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.