Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 750.00 | 765.00 | 750.00 | 750.00 | 623.11 | 4,939,000 |
| 2024-05-06 | 765.00 | 765.00 | 750.00 | 750.00 | 623.11 | 4,803,500 |
| 2024-05-03 | 775.00 | 775.00 | 755.00 | 765.00 | 635.57 | 4,596,900 |
| 2024-05-02 | 760.00 | 775.00 | 750.00 | 775.00 | 643.88 | 4,569,500 |
| 2024-04-30 | 750.00 | 775.00 | 745.00 | 765.00 | 635.57 | 4,591,800 |
| 2024-04-29 | 735.00 | 755.00 | 725.00 | 750.00 | 623.11 | 4,757,200 |
| 2024-04-26 | 725.00 | 740.00 | 710.00 | 740.00 | 614.80 | 4,957,700 |
| 2024-04-25 | 745.00 | 750.00 | 725.00 | 725.00 | 602.34 | 5,428,000 |
| 2024-04-24 | 780.00 | 780.00 | 750.00 | 750.00 | 623.11 | 4,849,300 |
| 2024-04-23 | 750.00 | 780.00 | 745.00 | 780.00 | 648.04 | 4,744,600 |
| 2024-04-22 | 745.00 | 750.00 | 725.00 | 750.00 | 623.11 | 5,715,800 |
| 2024-04-19 | 740.00 | 745.00 | 735.00 | 745.00 | 618.96 | 4,775,500 |
| 2024-04-18 | 740.00 | 750.00 | 735.00 | 740.00 | 614.80 | 4,766,500 |
| 2024-04-17 | 755.00 | 755.00 | 730.00 | 740.00 | 614.80 | 5,120,600 |
| 2024-04-16 | 790.00 | 790.00 | 735.00 | 755.00 | 627.26 | 6,422,400 |
| 2024-04-05 | 785.00 | 795.00 | 780.00 | 790.00 | 656.34 | 4,798,900 |
| 2024-04-04 | 780.00 | 795.00 | 780.00 | 790.00 | 656.34 | 4,449,000 |
| 2024-04-03 | 790.00 | 805.00 | 785.00 | 785.00 | 652.19 | 4,584,700 |
| 2024-04-02 | 800.00 | 805.00 | 785.00 | 800.00 | 664.65 | 4,580,600 |
| 2024-04-01 | 800.00 | 800.00 | 790.00 | 800.00 | 664.65 | 4,395,500 |
| 2024-03-28 | 810.00 | 815.00 | 795.00 | 800.00 | 664.65 | 4,757,400 |
| 2024-03-27 | 810.00 | 815.00 | 805.00 | 810.00 | 672.96 | 4,316,900 |
| 2024-03-26 | 805.00 | 805.00 | 805.00 | 805.00 | 668.81 | 0 |
| 2024-03-25 | 805.00 | 805.00 | 805.00 | 805.00 | 668.81 | 0 |
| 2024-03-22 | 805.00 | 815.00 | 800.00 | 805.00 | 668.81 | 4,400,000 |
| 2024-03-21 | 820.00 | 825.00 | 800.00 | 810.00 | 672.96 | 4,715,800 |
| 2024-03-20 | 805.00 | 820.00 | 800.00 | 820.00 | 681.27 | 5,209,400 |
| 2024-03-19 | 810.00 | 810.00 | 790.00 | 805.00 | 668.81 | 4,609,000 |
| 2024-03-18 | 810.00 | 810.00 | 800.00 | 810.00 | 672.96 | 4,554,500 |
| 2024-03-15 | 815.00 | 815.00 | 800.00 | 810.00 | 672.96 | 4,500,100 |
| 2024-03-14 | 810.00 | 815.00 | 805.00 | 815.00 | 677.11 | 4,371,400 |
| 2024-03-13 | 810.00 | 820.00 | 805.00 | 810.00 | 672.96 | 4,340,000 |
| 2024-03-08 | 815.00 | 820.00 | 810.00 | 810.00 | 672.96 | 4,338,000 |
| 2024-03-07 | 815.00 | 820.00 | 810.00 | 820.00 | 681.27 | 4,328,100 |
| 2024-03-06 | 805.00 | 815.00 | 805.00 | 810.00 | 672.96 | 4,392,300 |
| 2024-03-05 | 815.00 | 820.00 | 800.00 | 810.00 | 672.96 | 5,847,100 |
| 2024-03-04 | 830.00 | 830.00 | 815.00 | 820.00 | 681.27 | 4,545,700 |
| 2024-03-01 | 820.00 | 830.00 | 810.00 | 830.00 | 689.58 | 4,408,300 |
| 2024-02-29 | 830.00 | 835.00 | 815.00 | 820.00 | 681.27 | 4,579,100 |
| 2024-02-28 | 830.00 | 840.00 | 815.00 | 830.00 | 689.58 | 4,250,500 |
| 2024-02-27 | 835.00 | 835.00 | 805.00 | 825.00 | 685.42 | 5,044,300 |
| 2024-02-26 | 830.00 | 830.00 | 815.00 | 830.00 | 689.58 | 4,460,200 |
| 2024-02-23 | 830.00 | 835.00 | 820.00 | 825.00 | 685.42 | 4,341,300 |
| 2024-02-22 | 825.00 | 835.00 | 820.00 | 830.00 | 689.58 | 4,290,900 |
| 2024-02-21 | 830.00 | 835.00 | 815.00 | 830.00 | 689.58 | 4,832,300 |
| 2024-02-20 | 830.00 | 840.00 | 825.00 | 835.00 | 693.73 | 4,224,900 |
| 2024-02-19 | 825.00 | 840.00 | 820.00 | 835.00 | 693.73 | 4,250,500 |
| 2024-02-16 | 830.00 | 835.00 | 825.00 | 835.00 | 693.73 | 4,210,800 |
| 2024-02-15 | 845.00 | 845.00 | 825.00 | 830.00 | 689.58 | 4,385,100 |
| 2024-02-13 | 830.00 | 845.00 | 825.00 | 845.00 | 702.04 | 4,374,000 |
| 2024-02-12 | 830.00 | 835.00 | 820.00 | 835.00 | 693.73 | 4,347,400 |
| 2024-02-07 | 830.00 | 830.00 | 815.00 | 830.00 | 689.58 | 4,345,400 |
| 2024-02-06 | 830.00 | 835.00 | 820.00 | 830.00 | 689.58 | 4,335,600 |
| 2024-02-05 | 830.00 | 835.00 | 820.00 | 830.00 | 689.58 | 4,266,000 |
| 2024-02-02 | 835.00 | 840.00 | 820.00 | 830.00 | 689.58 | 4,231,400 |
| 2024-02-01 | 830.00 | 840.00 | 825.00 | 840.00 | 697.88 | 4,442,700 |
| 2024-01-31 | 825.00 | 835.00 | 820.00 | 835.00 | 693.73 | 4,379,800 |
| 2024-01-30 | 820.00 | 825.00 | 815.00 | 825.00 | 685.42 | 4,295,000 |
| 2024-01-29 | 810.00 | 825.00 | 795.00 | 820.00 | 681.27 | 4,787,700 |
| 2024-01-26 | 830.00 | 830.00 | 805.00 | 815.00 | 677.11 | 4,515,700 |
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.