Sumber Tani Agung Resources Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	865.00	875.00	860.00	865.00	718.65	8,212,800
2023-10-27	860.00	890.00	860.00	870.00	722.81	8,565,000
2023-10-26	870.00	875.00	865.00	870.00	722.81	8,043,000
2023-10-25	870.00	875.00	860.00	875.00	726.96	8,343,100
2023-10-24	865.00	890.00	865.00	870.00	722.81	7,991,800
2023-10-23	870.00	885.00	865.00	870.00	722.81	9,127,400
2023-10-20	890.00	890.00	860.00	880.00	731.12	8,892,400
2023-10-19	880.00	895.00	875.00	890.00	739.42	9,012,900
2023-10-18	875.00	880.00	870.00	880.00	731.12	9,069,700
2023-10-17	870.00	880.00	870.00	880.00	731.12	8,583,500
2023-10-16	865.00	870.00	855.00	870.00	722.81	7,473,500
2023-10-13	870.00	875.00	860.00	870.00	722.81	9,037,900
2023-10-12	870.00	880.00	865.00	870.00	722.81	7,816,600
2023-10-11	870.00	880.00	865.00	875.00	726.96	8,487,700
2023-10-10	870.00	885.00	865.00	875.00	726.96	11,617,600
2023-10-09	875.00	885.00	855.00	880.00	731.12	17,484,000
2023-10-06	875.00	880.00	860.00	880.00	731.12	10,992,000
2023-10-05	865.00	875.00	860.00	875.00	726.96	14,091,700
2023-10-04	870.00	880.00	850.00	870.00	722.81	14,908,200
2023-10-03	880.00	890.00	870.00	875.00	726.96	11,668,500
2023-10-02	870.00	895.00	865.00	890.00	739.42	16,092,500
2023-09-29	860.00	880.00	860.00	880.00	731.12	12,242,300
2023-09-27	860.00	885.00	860.00	875.00	726.96	14,504,500
2023-09-26	850.00	875.00	840.00	865.00	718.65	21,583,600
2023-09-25	895.00	910.00	850.00	855.00	710.35	21,201,600
2023-09-22	895.00	910.00	885.00	910.00	756.04	15,284,700
2023-09-21	900.00	920.00	900.00	900.00	747.73	13,860,900
2023-09-20	900.00	920.00	900.00	915.00	760.20	11,940,000
2023-09-19	900.00	910.00	870.00	910.00	756.04	16,403,100
2023-09-18	855.00	900.00	835.00	900.00	747.73	25,139,100
2023-09-15	855.00	865.00	820.00	860.00	714.50	25,309,000
2023-09-14	815.00	860.00	815.00	855.00	710.35	16,818,600
2023-09-13	825.00	840.00	815.00	825.00	685.42	15,921,300
2023-09-12	825.00	845.00	825.00	835.00	693.73	11,634,500
2023-09-11	820.00	845.00	820.00	840.00	697.88	11,926,400
2023-09-08	825.00	830.00	815.00	830.00	689.58	17,957,900
2023-09-07	820.00	835.00	820.00	830.00	689.58	11,717,200
2023-09-06	840.00	845.00	810.00	830.00	689.58	12,543,700
2023-09-05	850.00	865.00	810.00	845.00	702.04	22,218,700
2023-09-04	845.00	860.00	845.00	860.00	714.50	14,157,700
2023-09-01	840.00	855.00	840.00	855.00	710.35	12,319,700
2023-08-31	845.00	855.00	840.00	845.00	702.04	5,935,100
2023-08-30	820.00	850.00	820.00	845.00	702.04	6,120,400
2023-08-29	810.00	835.00	810.00	835.00	693.73	6,212,000
2023-08-28	810.00	825.00	810.00	820.00	681.27	6,076,500
2023-08-25	805.00	820.00	800.00	820.00	681.27	6,239,500
2023-08-24	805.00	815.00	800.00	810.00	672.96	6,335,500
2023-08-23	810.00	820.00	805.00	815.00	677.11	6,244,000
2023-08-22	830.00	835.00	810.00	815.00	677.11	6,604,000
2023-08-21	820.00	835.00	815.00	835.00	693.73	6,415,500
2023-08-18	810.00	835.00	805.00	825.00	685.42	6,071,700
2023-08-16	810.00	825.00	805.00	820.00	681.27	6,120,600
2023-08-15	815.00	825.00	810.00	820.00	681.27	6,110,900
2023-08-14	815.00	830.00	810.00	820.00	681.27	6,247,800
2023-08-11	845.00	850.00	820.00	820.00	681.27	7,069,100
2023-08-10	840.00	855.00	840.00	855.00	710.35	5,833,300
2023-08-09	835.00	855.00	835.00	850.00	706.19	5,904,800
2023-08-08	835.00	850.00	830.00	845.00	702.04	6,031,500
2023-08-07	835.00	845.00	830.00	840.00	697.88	6,036,300
2023-08-04	835.00	850.00	830.00	845.00	702.04	6,025,900

← NewerPage 13 of 19 · 1,118 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.