Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | 93,970,900 |
| 2026-10-16 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | 78,479,500 |
| 2026-10-15 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 58,395,800 |
| 2026-10-14 | 256.00 | 272.00 | 254.00 | 264.00 | 264.00 | 90,416,400 |
| 2026-10-13 | 244.00 | 260.00 | 240.00 | 256.00 | 256.00 | 53,825,100 |
| 2026-10-12 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 65,929,600 |
| 2026-10-09 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 13,783,500 |
| 2026-10-08 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 20,852,400 |
| 2026-10-07 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 15,188,100 |
| 2026-10-06 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 24,180,700 |
| 2026-10-05 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 16,933,000 |
| 2026-10-02 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 21,522,900 |
| 2026-10-01 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 18,386,400 |
| 2026-09-30 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 20,876,700 |
| 2026-09-29 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 25,489,800 |
| 2026-09-28 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 31,221,400 |
| 2026-09-25 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | 22,215,200 |
| 2026-09-24 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 36,434,900 |
| 2026-09-23 | 258.00 | 268.00 | 258.00 | 266.00 | 266.00 | 49,574,400 |
| 2026-09-22 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | 53,301,700 |
| 2026-09-21 | 276.00 | 284.00 | 266.00 | 268.00 | 268.00 | 94,896,400 |
Page 1 of 1 · 21 trading days
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.