Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 820.00 | 835.00 | 815.00 | 830.00 | 689.58 | 4,442,100 |
| 2024-01-24 | 830.00 | 840.00 | 820.00 | 820.00 | 681.27 | 4,293,000 |
| 2024-01-23 | 825.00 | 845.00 | 825.00 | 830.00 | 689.58 | 4,178,600 |
| 2024-01-22 | 825.00 | 850.00 | 825.00 | 830.00 | 689.58 | 4,265,200 |
| 2024-01-19 | 825.00 | 840.00 | 820.00 | 830.00 | 689.58 | 4,203,000 |
| 2024-01-18 | 840.00 | 850.00 | 825.00 | 825.00 | 685.42 | 4,513,600 |
| 2024-01-17 | 840.00 | 850.00 | 835.00 | 850.00 | 706.19 | 4,314,300 |
| 2024-01-16 | 850.00 | 855.00 | 840.00 | 850.00 | 706.19 | 4,260,700 |
| 2024-01-15 | 850.00 | 850.00 | 850.00 | 850.00 | 706.19 | 0 |
| 2024-01-12 | 840.00 | 850.00 | 840.00 | 850.00 | 706.19 | 4,163,800 |
| 2024-01-11 | 830.00 | 850.00 | 830.00 | 840.00 | 697.88 | 4,242,200 |
| 2024-01-10 | 835.00 | 845.00 | 835.00 | 840.00 | 697.88 | 4,328,900 |
| 2024-01-09 | 845.00 | 850.00 | 835.00 | 835.00 | 693.73 | 4,459,000 |
| 2024-01-08 | 860.00 | 865.00 | 845.00 | 845.00 | 702.04 | 4,143,200 |
| 2024-01-05 | 855.00 | 865.00 | 855.00 | 865.00 | 718.65 | 6,455,300 |
| 2024-01-04 | 860.00 | 870.00 | 855.00 | 860.00 | 714.50 | 6,451,000 |
| 2024-01-03 | 900.00 | 900.00 | 860.00 | 860.00 | 714.50 | 7,268,200 |
| 2024-01-02 | 905.00 | 905.00 | 875.00 | 905.00 | 751.89 | 7,146,900 |
| 2023-12-29 | 860.00 | 910.00 | 860.00 | 910.00 | 756.04 | 7,546,800 |
| 2023-12-28 | 865.00 | 870.00 | 855.00 | 865.00 | 718.65 | 7,439,500 |
| 2023-12-27 | 860.00 | 875.00 | 855.00 | 870.00 | 722.81 | 7,545,400 |
| 2023-12-22 | 855.00 | 870.00 | 855.00 | 865.00 | 718.65 | 5,983,600 |
| 2023-12-21 | 855.00 | 865.00 | 850.00 | 860.00 | 714.50 | 6,984,100 |
| 2023-12-20 | 855.00 | 870.00 | 840.00 | 865.00 | 718.65 | 7,182,400 |
| 2023-12-19 | 850.00 | 860.00 | 845.00 | 860.00 | 714.50 | 7,184,400 |
| 2023-12-18 | 850.00 | 860.00 | 840.00 | 855.00 | 710.35 | 7,538,000 |
| 2023-12-15 | 840.00 | 855.00 | 840.00 | 855.00 | 710.35 | 8,295,400 |
| 2023-12-14 | 845.00 | 850.00 | 840.00 | 850.00 | 706.19 | 6,810,500 |
| 2023-12-13 | 845.00 | 855.00 | 845.00 | 850.00 | 706.19 | 7,285,600 |
| 2023-12-12 | 845.00 | 850.00 | 835.00 | 850.00 | 706.19 | 8,190,900 |
| 2023-12-11 | 850.00 | 850.00 | 820.00 | 850.00 | 706.19 | 9,276,900 |
| 2023-12-08 | 845.00 | 855.00 | 840.00 | 855.00 | 710.35 | 7,593,100 |
| 2023-12-07 | 860.00 | 870.00 | 840.00 | 845.00 | 702.04 | 9,484,600 |
| 2023-12-06 | 855.00 | 880.00 | 850.00 | 865.00 | 718.65 | 6,508,300 |
| 2023-12-05 | 850.00 | 875.00 | 840.00 | 855.00 | 710.35 | 8,608,300 |
| 2023-12-04 | 855.00 | 865.00 | 850.00 | 850.00 | 706.19 | 7,277,900 |
| 2023-12-01 | 855.00 | 870.00 | 850.00 | 860.00 | 714.50 | 6,508,200 |
| 2023-11-30 | 840.00 | 880.00 | 835.00 | 860.00 | 714.50 | 7,155,200 |
| 2023-11-29 | 855.00 | 860.00 | 840.00 | 840.00 | 697.88 | 6,564,900 |
| 2023-11-28 | 860.00 | 865.00 | 850.00 | 860.00 | 714.50 | 7,472,600 |
| 2023-11-27 | 860.00 | 865.00 | 855.00 | 865.00 | 718.65 | 6,567,800 |
| 2023-11-24 | 860.00 | 865.00 | 850.00 | 865.00 | 718.65 | 7,866,200 |
| 2023-11-23 | 845.00 | 860.00 | 840.00 | 860.00 | 714.50 | 7,613,900 |
| 2023-11-22 | 845.00 | 855.00 | 840.00 | 850.00 | 706.19 | 6,791,700 |
| 2023-11-21 | 850.00 | 850.00 | 830.00 | 850.00 | 706.19 | 8,148,600 |
| 2023-11-20 | 860.00 | 865.00 | 835.00 | 855.00 | 710.35 | 6,945,700 |
| 2023-11-17 | 870.00 | 875.00 | 850.00 | 860.00 | 714.50 | 7,835,900 |
| 2023-11-16 | 875.00 | 875.00 | 860.00 | 870.00 | 722.81 | 8,060,200 |
| 2023-11-15 | 865.00 | 880.00 | 865.00 | 880.00 | 731.12 | 7,150,500 |
| 2023-11-14 | 875.00 | 880.00 | 865.00 | 870.00 | 722.81 | 7,775,300 |
| 2023-11-13 | 865.00 | 875.00 | 855.00 | 875.00 | 726.96 | 7,414,900 |
| 2023-11-10 | 865.00 | 870.00 | 860.00 | 870.00 | 722.81 | 7,627,500 |
| 2023-11-09 | 860.00 | 870.00 | 860.00 | 870.00 | 722.81 | 7,798,900 |
| 2023-11-08 | 860.00 | 865.00 | 855.00 | 865.00 | 718.65 | 6,983,300 |
| 2023-11-07 | 870.00 | 870.00 | 855.00 | 865.00 | 718.65 | 7,256,000 |
| 2023-11-06 | 855.00 | 870.00 | 855.00 | 870.00 | 722.81 | 7,647,700 |
| 2023-11-03 | 850.00 | 865.00 | 850.00 | 865.00 | 718.65 | 10,170,100 |
| 2023-11-02 | 855.00 | 860.00 | 845.00 | 860.00 | 714.50 | 7,880,300 |
| 2023-11-01 | 865.00 | 865.00 | 855.00 | 855.00 | 710.35 | 7,062,400 |
| 2023-10-31 | 865.00 | 870.00 | 855.00 | 870.00 | 722.81 | 8,238,100 |
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.