Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 835.00 | 850.00 | 830.00 | 845.00 | 702.04 | 6,025,900 |
| 2023-08-03 | 835.00 | 850.00 | 830.00 | 845.00 | 702.04 | 6,019,500 |
| 2023-08-02 | 835.00 | 840.00 | 815.00 | 840.00 | 697.88 | 6,406,000 |
| 2023-08-01 | 845.00 | 855.00 | 835.00 | 840.00 | 697.88 | 5,949,300 |
| 2023-07-31 | 840.00 | 860.00 | 820.00 | 855.00 | 710.35 | 5,975,700 |
| 2023-07-28 | 860.00 | 865.00 | 800.00 | 845.00 | 702.04 | 9,732,200 |
| 2023-07-27 | 865.00 | 880.00 | 865.00 | 870.00 | 722.81 | 5,738,500 |
| 2023-07-26 | 890.00 | 895.00 | 870.00 | 870.00 | 722.81 | 6,219,800 |
| 2023-07-25 | 890.00 | 900.00 | 880.00 | 900.00 | 747.73 | 5,955,200 |
| 2023-07-24 | 880.00 | 900.00 | 870.00 | 895.00 | 743.58 | 5,721,500 |
| 2023-07-21 | 870.00 | 895.00 | 860.00 | 885.00 | 735.27 | 8,400,500 |
| 2023-07-20 | 875.00 | 880.00 | 865.00 | 875.00 | 726.96 | 6,205,800 |
| 2023-07-18 | 870.00 | 885.00 | 860.00 | 885.00 | 735.27 | 6,861,900 |
| 2023-07-17 | 875.00 | 880.00 | 870.00 | 880.00 | 731.12 | 6,367,500 |
| 2023-07-14 | 880.00 | 885.00 | 875.00 | 885.00 | 735.27 | 6,060,500 |
| 2023-07-13 | 890.00 | 905.00 | 880.00 | 890.00 | 739.42 | 5,551,900 |
| 2023-07-12 | 885.00 | 900.00 | 885.00 | 900.00 | 747.73 | 5,596,700 |
| 2023-07-11 | 880.00 | 900.00 | 880.00 | 895.00 | 743.58 | 5,662,200 |
| 2023-07-10 | 875.00 | 895.00 | 875.00 | 890.00 | 739.42 | 6,453,600 |
| 2023-07-07 | 880.00 | 890.00 | 875.00 | 885.00 | 735.27 | 5,726,100 |
| 2023-07-06 | 880.00 | 890.00 | 880.00 | 885.00 | 735.27 | 5,628,200 |
| 2023-07-05 | 885.00 | 890.00 | 870.00 | 890.00 | 739.42 | 5,706,400 |
| 2023-07-04 | 875.00 | 895.00 | 870.00 | 885.00 | 735.27 | 5,720,000 |
| 2023-07-03 | 880.00 | 895.00 | 870.00 | 880.00 | 731.12 | 6,053,500 |
| 2023-06-27 | 870.00 | 885.00 | 870.00 | 880.00 | 731.12 | 5,375,800 |
| 2023-06-26 | 880.00 | 890.00 | 875.00 | 875.00 | 726.96 | 5,940,800 |
| 2023-06-23 | 900.00 | 900.00 | 880.00 | 885.00 | 735.27 | 5,902,500 |
| 2023-06-22 | 895.00 | 900.00 | 875.00 | 895.00 | 743.58 | 7,718,900 |
| 2023-06-21 | 900.00 | 915.00 | 885.00 | 900.00 | 747.73 | 6,017,300 |
| 2023-06-20 | 905.00 | 925.00 | 900.00 | 910.00 | 756.04 | 6,139,800 |
| 2023-06-19 | 900.00 | 920.00 | 895.00 | 915.00 | 760.20 | 5,812,000 |
| 2023-06-16 | 890.00 | 910.00 | 880.00 | 910.00 | 756.04 | 7,679,800 |
| 2023-06-15 | 900.00 | 905.00 | 885.00 | 900.00 | 747.73 | 6,290,500 |
| 2023-06-14 | 900.00 | 910.00 | 885.00 | 910.00 | 756.04 | 6,015,300 |
| 2023-06-13 | 895.00 | 900.00 | 875.00 | 900.00 | 747.73 | 5,934,000 |
| 2023-06-12 | 890.00 | 900.00 | 885.00 | 900.00 | 747.73 | 6,009,200 |
| 2023-06-09 | 895.00 | 900.00 | 865.00 | 885.00 | 735.27 | 6,785,700 |
| 2023-06-08 | 880.00 | 905.00 | 875.00 | 905.00 | 751.89 | 6,619,300 |
| 2023-06-07 | 915.00 | 920.00 | 885.00 | 900.00 | 747.73 | 6,290,400 |
| 2023-06-06 | 905.00 | 925.00 | 885.00 | 920.00 | 764.35 | 6,067,600 |
| 2023-06-05 | 910.00 | 910.00 | 850.00 | 900.00 | 747.73 | 8,939,200 |
| 2023-05-31 | 950.00 | 950.00 | 910.00 | 910.00 | 756.04 | 8,907,800 |
| 2023-05-30 | 930.00 | 965.00 | 930.00 | 950.00 | 789.27 | 8,357,400 |
| 2023-05-29 | 970.00 | 975.00 | 955.00 | 975.00 | 771.83 | 8,058,500 |
| 2023-05-26 | 970.00 | 975.00 | 950.00 | 970.00 | 767.87 | 10,926,900 |
| 2023-05-25 | 965.00 | 980.00 | 960.00 | 975.00 | 771.83 | 10,354,200 |
| 2023-05-24 | 995.00 | 1,000.00 | 960.00 | 965.00 | 763.91 | 10,667,200 |
| 2023-05-23 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 791.62 | 5,315,900 |
| 2023-05-22 | 945.00 | 995.00 | 945.00 | 985.00 | 779.74 | 6,106,300 |
| 2023-05-19 | 960.00 | 960.00 | 935.00 | 950.00 | 752.04 | 7,210,900 |
| 2023-05-17 | 970.00 | 970.00 | 950.00 | 960.00 | 759.95 | 4,924,400 |
| 2023-05-16 | 975.00 | 975.00 | 955.00 | 970.00 | 767.87 | 5,114,700 |
| 2023-05-15 | 950.00 | 975.00 | 945.00 | 975.00 | 771.83 | 5,066,300 |
| 2023-05-12 | 945.00 | 950.00 | 925.00 | 950.00 | 752.04 | 6,877,000 |
| 2023-05-11 | 975.00 | 975.00 | 945.00 | 950.00 | 752.04 | 6,064,500 |
| 2023-05-10 | 990.00 | 990.00 | 970.00 | 970.00 | 767.87 | 5,174,900 |
| 2023-05-09 | 990.00 | 995.00 | 960.00 | 990.00 | 783.70 | 7,429,600 |
| 2023-05-08 | 990.00 | 1,000.00 | 970.00 | 990.00 | 783.70 | 5,467,400 |
| 2023-05-05 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 787.66 | 4,107,900 |
| 2023-05-04 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 795.57 | 4,420,800 |
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.