Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 670.00 | 680.00 | 660.00 | 670.00 | 643.08 | 43,319,200 |
| 2024-10-30 | 665.00 | 670.00 | 645.00 | 670.00 | 643.08 | 50,102,900 |
| 2024-10-29 | 645.00 | 670.00 | 645.00 | 665.00 | 638.28 | 67,642,700 |
| 2024-10-28 | 640.00 | 660.00 | 640.00 | 645.00 | 619.09 | 86,020,000 |
| 2024-10-25 | 640.00 | 650.00 | 620.00 | 620.00 | 595.09 | 92,265,400 |
| 2024-10-24 | 670.00 | 670.00 | 640.00 | 640.00 | 614.29 | 84,346,900 |
| 2024-10-23 | 670.00 | 685.00 | 660.00 | 670.00 | 643.08 | 36,905,300 |
| 2024-10-22 | 695.00 | 695.00 | 670.00 | 680.00 | 652.68 | 73,212,400 |
| 2024-10-21 | 700.00 | 710.00 | 685.00 | 695.00 | 667.08 | 17,194,100 |
| 2024-10-18 | 700.00 | 705.00 | 685.00 | 695.00 | 667.08 | 49,040,400 |
| 2024-10-17 | 710.00 | 715.00 | 695.00 | 700.00 | 671.88 | 26,167,400 |
| 2024-10-16 | 705.00 | 715.00 | 695.00 | 710.00 | 681.48 | 39,645,900 |
| 2024-10-15 | 725.00 | 725.00 | 695.00 | 705.00 | 676.68 | 49,383,200 |
| 2024-10-14 | 730.00 | 730.00 | 710.00 | 720.00 | 691.07 | 30,994,700 |
| 2024-10-11 | 695.00 | 730.00 | 685.00 | 720.00 | 691.07 | 100,025,000 |
| 2024-10-10 | 695.00 | 705.00 | 685.00 | 685.00 | 657.48 | 97,514,300 |
| 2024-10-09 | 705.00 | 710.00 | 690.00 | 695.00 | 667.08 | 34,878,900 |
| 2024-10-08 | 690.00 | 700.00 | 680.00 | 700.00 | 671.88 | 42,251,400 |
| 2024-10-07 | 685.00 | 705.00 | 680.00 | 690.00 | 662.28 | 40,689,900 |
| 2024-10-04 | 685.00 | 695.00 | 675.00 | 685.00 | 657.48 | 30,904,000 |
| 2024-10-03 | 675.00 | 695.00 | 675.00 | 685.00 | 657.48 | 40,385,600 |
| 2024-10-02 | 695.00 | 700.00 | 660.00 | 680.00 | 652.68 | 75,887,800 |
| 2024-10-01 | 695.00 | 700.00 | 680.00 | 695.00 | 667.08 | 32,315,500 |
| 2024-09-30 | 715.00 | 720.00 | 690.00 | 695.00 | 667.08 | 54,700,400 |
| 2024-09-27 | 685.00 | 720.00 | 680.00 | 715.00 | 686.27 | 76,759,400 |
| 2024-09-26 | 670.00 | 695.00 | 665.00 | 685.00 | 657.48 | 34,869,700 |
| 2024-09-25 | 695.00 | 700.00 | 670.00 | 670.00 | 643.08 | 78,785,700 |
| 2024-09-24 | 695.00 | 705.00 | 690.00 | 695.00 | 667.08 | 40,858,300 |
| 2024-09-23 | 685.00 | 705.00 | 680.00 | 690.00 | 662.28 | 50,076,600 |
| 2024-09-20 | 705.00 | 710.00 | 680.00 | 685.00 | 657.48 | 75,171,200 |
| 2024-09-19 | 710.00 | 720.00 | 675.00 | 700.00 | 671.88 | 200,126,700 |
| 2024-09-18 | 650.00 | 695.00 | 645.00 | 680.00 | 652.68 | 106,006,300 |
| 2024-09-17 | 655.00 | 675.00 | 645.00 | 650.00 | 623.89 | 81,190,500 |
| 2024-09-13 | 660.00 | 660.00 | 645.00 | 655.00 | 628.68 | 38,130,500 |
| 2024-09-12 | 655.00 | 660.00 | 640.00 | 655.00 | 628.68 | 61,145,500 |
| 2024-09-11 | 640.00 | 670.00 | 640.00 | 655.00 | 628.68 | 142,569,200 |
| 2024-09-10 | 625.00 | 645.00 | 625.00 | 640.00 | 614.29 | 103,650,900 |
| 2024-09-09 | 630.00 | 635.00 | 615.00 | 620.00 | 595.09 | 67,333,900 |
| 2024-09-06 | 630.00 | 635.00 | 615.00 | 630.00 | 604.69 | 42,043,100 |
| 2024-09-05 | 615.00 | 630.00 | 610.00 | 625.00 | 599.89 | 90,486,500 |
| 2024-09-04 | 600.00 | 630.00 | 580.00 | 610.00 | 585.49 | 144,389,900 |
| 2024-09-03 | 605.00 | 615.00 | 595.00 | 600.00 | 575.89 | 39,165,200 |
| 2024-09-02 | 600.00 | 615.00 | 595.00 | 605.00 | 580.69 | 79,533,400 |
| 2024-08-30 | 630.00 | 635.00 | 600.00 | 610.00 | 585.49 | 117,894,100 |
| 2024-08-29 | 655.00 | 660.00 | 620.00 | 630.00 | 604.69 | 93,867,100 |
| 2024-08-28 | 650.00 | 675.00 | 645.00 | 655.00 | 628.68 | 104,871,600 |
| 2024-08-27 | 660.00 | 670.00 | 640.00 | 640.00 | 614.29 | 83,418,700 |
| 2024-08-26 | 635.00 | 660.00 | 620.00 | 655.00 | 628.68 | 128,105,100 |
| 2024-08-23 | 625.00 | 655.00 | 610.00 | 625.00 | 599.89 | 86,589,900 |
| 2024-08-22 | 635.00 | 640.00 | 620.00 | 620.00 | 595.09 | 59,153,600 |
| 2024-08-21 | 650.00 | 655.00 | 640.00 | 640.00 | 614.29 | 48,534,000 |
| 2024-08-20 | 645.00 | 650.00 | 640.00 | 645.00 | 619.09 | 28,716,400 |
| 2024-08-19 | 635.00 | 650.00 | 630.00 | 645.00 | 619.09 | 45,822,800 |
| 2024-08-16 | 645.00 | 655.00 | 625.00 | 640.00 | 614.29 | 78,374,500 |
| 2024-08-15 | 625.00 | 650.00 | 615.00 | 640.00 | 614.29 | 106,462,200 |
| 2024-08-14 | 630.00 | 630.00 | 615.00 | 625.00 | 599.89 | 46,022,000 |
| 2024-08-13 | 605.00 | 635.00 | 605.00 | 625.00 | 599.89 | 88,560,500 |
| 2024-08-12 | 605.00 | 610.00 | 590.00 | 605.00 | 580.69 | 53,005,100 |
| 2024-08-09 | 605.00 | 615.00 | 600.00 | 605.00 | 580.69 | 42,784,800 |
| 2024-08-08 | 585.00 | 610.00 | 575.00 | 605.00 | 580.69 | 118,439,400 |
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.