Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 775.00 | 780.00 | 765.00 | 775.00 | 668.26 | 7,361,700 |
| 2024-08-06 | 770.00 | 775.00 | 760.00 | 775.00 | 668.26 | 8,015,200 |
| 2024-08-05 | 785.00 | 785.00 | 755.00 | 770.00 | 663.95 | 8,555,300 |
| 2024-08-02 | 770.00 | 785.00 | 765.00 | 785.00 | 676.89 | 10,920,800 |
| 2024-08-01 | 760.00 | 775.00 | 755.00 | 770.00 | 663.95 | 8,402,900 |
| 2024-07-31 | 765.00 | 765.00 | 745.00 | 760.00 | 655.33 | 7,828,800 |
| 2024-07-30 | 745.00 | 755.00 | 745.00 | 755.00 | 651.02 | 8,442,200 |
| 2024-07-29 | 740.00 | 765.00 | 740.00 | 745.00 | 642.40 | 9,730,800 |
| 2024-07-26 | 725.00 | 740.00 | 720.00 | 740.00 | 638.08 | 4,217,200 |
| 2024-07-25 | 720.00 | 725.00 | 710.00 | 725.00 | 625.15 | 3,400,600 |
| 2024-07-24 | 725.00 | 725.00 | 715.00 | 720.00 | 620.84 | 2,882,400 |
| 2024-07-23 | 725.00 | 730.00 | 720.00 | 725.00 | 625.15 | 3,282,300 |
| 2024-07-22 | 715.00 | 725.00 | 715.00 | 725.00 | 625.15 | 3,060,400 |
| 2024-07-19 | 720.00 | 725.00 | 715.00 | 720.00 | 620.84 | 3,144,400 |
| 2024-07-18 | 715.00 | 725.00 | 710.00 | 720.00 | 620.84 | 3,141,600 |
| 2024-07-17 | 715.00 | 725.00 | 715.00 | 715.00 | 616.53 | 3,150,900 |
| 2024-07-16 | 725.00 | 730.00 | 715.00 | 715.00 | 616.53 | 3,150,200 |
| 2024-07-15 | 730.00 | 730.00 | 720.00 | 725.00 | 625.15 | 3,173,700 |
| 2024-07-12 | 725.00 | 730.00 | 720.00 | 730.00 | 629.46 | 3,660,600 |
| 2024-07-11 | 720.00 | 725.00 | 715.00 | 725.00 | 625.15 | 3,555,000 |
| 2024-07-10 | 720.00 | 735.00 | 715.00 | 720.00 | 620.84 | 2,683,200 |
| 2024-07-09 | 715.00 | 720.00 | 710.00 | 720.00 | 620.84 | 3,252,200 |
| 2024-07-08 | 720.00 | 725.00 | 715.00 | 715.00 | 616.53 | 3,197,600 |
| 2024-07-05 | 725.00 | 725.00 | 715.00 | 720.00 | 620.84 | 2,863,200 |
| 2024-07-04 | 720.00 | 730.00 | 720.00 | 725.00 | 625.15 | 3,019,900 |
| 2024-07-03 | 720.00 | 725.00 | 715.00 | 725.00 | 625.15 | 3,266,200 |
| 2024-07-02 | 720.00 | 725.00 | 710.00 | 720.00 | 620.84 | 3,479,200 |
| 2024-07-01 | 710.00 | 725.00 | 710.00 | 720.00 | 620.84 | 2,895,800 |
| 2024-06-28 | 710.00 | 715.00 | 710.00 | 715.00 | 616.53 | 3,417,300 |
| 2024-06-27 | 715.00 | 720.00 | 710.00 | 715.00 | 616.53 | 3,013,500 |
| 2024-06-26 | 715.00 | 720.00 | 710.00 | 715.00 | 616.53 | 2,950,100 |
| 2024-06-25 | 715.00 | 720.00 | 705.00 | 710.00 | 612.22 | 3,143,900 |
| 2024-06-24 | 720.00 | 720.00 | 705.00 | 715.00 | 616.53 | 3,256,700 |
| 2024-06-21 | 720.00 | 735.00 | 715.00 | 725.00 | 625.15 | 3,802,800 |
| 2024-06-20 | 705.00 | 725.00 | 700.00 | 720.00 | 620.84 | 5,688,400 |
| 2024-06-19 | 715.00 | 715.00 | 700.00 | 715.00 | 616.53 | 586,900 |
| 2024-06-14 | 720.00 | 720.00 | 715.00 | 715.00 | 616.53 | 127,300 |
| 2024-06-13 | 730.00 | 730.00 | 705.00 | 725.00 | 625.15 | 3,116,100 |
| 2024-06-12 | 710.00 | 730.00 | 700.00 | 725.00 | 625.15 | 1,642,100 |
| 2024-06-11 | 730.00 | 730.00 | 710.00 | 725.00 | 625.15 | 230,600 |
| 2024-06-10 | 725.00 | 730.00 | 710.00 | 730.00 | 629.46 | 1,229,300 |
| 2024-06-07 | 735.00 | 745.00 | 725.00 | 740.00 | 614.80 | 1,775,300 |
| 2024-06-06 | 735.00 | 740.00 | 725.00 | 735.00 | 610.65 | 1,493,400 |
| 2024-06-05 | 745.00 | 745.00 | 725.00 | 735.00 | 610.65 | 1,078,400 |
| 2024-06-04 | 745.00 | 760.00 | 735.00 | 735.00 | 610.65 | 1,487,500 |
| 2024-06-03 | 745.00 | 755.00 | 730.00 | 745.00 | 618.96 | 1,643,800 |
| 2024-05-31 | 750.00 | 755.00 | 730.00 | 745.00 | 618.96 | 1,684,000 |
| 2024-05-30 | 760.00 | 760.00 | 745.00 | 755.00 | 627.26 | 1,641,500 |
| 2024-05-29 | 760.00 | 775.00 | 760.00 | 760.00 | 631.42 | 1,850,200 |
| 2024-05-28 | 775.00 | 780.00 | 755.00 | 760.00 | 631.42 | 1,715,300 |
| 2024-05-27 | 785.00 | 790.00 | 770.00 | 780.00 | 648.04 | 2,260,200 |
| 2024-05-22 | 795.00 | 795.00 | 785.00 | 790.00 | 656.34 | 4,514,900 |
| 2024-05-21 | 790.00 | 800.00 | 790.00 | 790.00 | 656.34 | 4,413,500 |
| 2024-05-20 | 780.00 | 800.00 | 780.00 | 800.00 | 664.65 | 4,518,200 |
| 2024-05-17 | 770.00 | 780.00 | 765.00 | 780.00 | 648.04 | 5,041,200 |
| 2024-05-16 | 765.00 | 770.00 | 755.00 | 770.00 | 639.73 | 4,926,000 |
| 2024-05-15 | 770.00 | 775.00 | 760.00 | 765.00 | 635.57 | 4,800,000 |
| 2024-05-14 | 760.00 | 780.00 | 760.00 | 770.00 | 639.73 | 4,820,100 |
| 2024-05-13 | 755.00 | 760.00 | 750.00 | 760.00 | 631.42 | 4,817,400 |
| 2024-05-08 | 750.00 | 760.00 | 745.00 | 750.00 | 623.11 | 4,768,300 |
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.