Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,100.00 | 1,100.00 | 995.00 | 1,045.00 | 1,045.00 | 3,161,900 |
| 2026-10-15 | 1,150.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | 3,919,400 |
| 2026-10-14 | 1,210.00 | 1,210.00 | 1,140.00 | 1,155.00 | 1,155.00 | 5,619,000 |
| 2026-10-13 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | 3,451,900 |
| 2026-10-12 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 3,656,800 |
| 2026-10-09 | 1,215.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | 3,162,700 |
| 2026-10-08 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,039,900 |
| 2026-10-07 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,235.00 | 3,875,400 |
| 2026-10-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,027,600 |
| 2026-10-05 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 5,940,100 |
| 2026-10-02 | 1,190.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 5,662,700 |
| 2026-10-01 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 3,363,600 |
| 2026-09-30 | 1,205.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,560,600 |
| 2026-09-29 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 7,046,800 |
| 2026-09-28 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 5,884,800 |
| 2026-09-25 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,991,200 |
| 2026-09-24 | 1,185.00 | 1,205.00 | 1,155.00 | 1,195.00 | 1,195.00 | 8,819,300 |
| 2026-09-23 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 9,147,400 |
| 2026-09-22 | 1,195.00 | 1,225.00 | 1,170.00 | 1,185.00 | 1,185.00 | 6,098,400 |
| 2026-09-21 | 1,200.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3,436,400 |
| 2026-09-18 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 5,126,300 |
| 2026-09-17 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 4,873,700 |
| 2026-09-16 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 3,389,700 |
| 2026-09-15 | 1,210.00 | 1,210.00 | 1,175.00 | 1,195.00 | 1,195.00 | 2,320,600 |
| 2026-09-14 | 1,195.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 4,860,900 |
| 2026-09-11 | 1,250.00 | 1,255.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4,088,500 |
| 2026-09-10 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,861,700 |
| 2026-09-09 | 1,270.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,275.00 | 4,346,700 |
| 2026-09-08 | 1,260.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 5,140,400 |
| 2026-09-07 | 1,310.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,260.00 | 7,601,300 |
| 2026-09-04 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 6,102,100 |
| 2026-09-03 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 7,289,100 |
| 2026-09-02 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 8,559,300 |
| 2026-09-01 | 1,210.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 9,182,000 |
| 2026-08-31 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | 6,218,100 |
| 2026-08-28 | 1,190.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 6,001,000 |
| 2026-08-27 | 1,145.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,185.00 | 8,049,600 |
| 2026-08-26 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 5,125,900 |
| 2026-08-25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-08-24 | 1,160.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 5,810,100 |
| 2026-08-21 | 1,145.00 | 1,185.00 | 1,145.00 | 1,160.00 | 1,160.00 | 9,204,100 |
| 2026-08-20 | 1,100.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 8,767,200 |
| 2026-08-19 | 1,080.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | 7,315,800 |
| 2026-08-18 | 1,060.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 3,991,800 |
| 2026-08-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2026-08-14 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,809,500 |
| 2026-08-13 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,191,600 |
| 2026-08-12 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,501,000 |
| 2026-08-11 | 1,080.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,307,500 |
| 2026-08-10 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 3,712,000 |
| 2026-08-07 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,075.00 | 3,243,600 |
| 2026-08-06 | 1,110.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 5,275,200 |
| 2026-08-05 | 1,100.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,103,900 |
| 2026-08-04 | 1,105.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,985,700 |
| 2026-08-03 | 1,080.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 6,344,100 |
| 2026-07-31 | 1,095.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | 7,455,800 |
| 2026-07-30 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,095.00 | 9,461,000 |
| 2026-07-29 | 1,085.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | 5,943,500 |
| 2026-07-28 | 1,085.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,721,100 |
| 2026-07-27 | 1,075.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 4,945,400 |
Page 1 of 19 · 1,117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 75.0000 IDR |
| 2025-06-05 | 55.0000 IDR |
| 2024-06-10 | 27.0000 IDR |
| 2023-05-30 | 46.0000 IDR |
| 2022-07-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.