Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 985.00 | 995.00 | 975.00 | 995.00 | 787.66 | 4,535,100 |
| 2023-05-02 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 779.74 | 5,434,900 |
| 2023-04-28 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 791.62 | 4,338,200 |
| 2023-04-27 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 799.53 | 4,580,100 |
| 2023-04-26 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 803.49 | 4,264,600 |
| 2023-04-18 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 803.49 | 4,113,000 |
| 2023-04-17 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 791.62 | 4,297,000 |
| 2023-04-14 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 791.62 | 4,192,200 |
| 2023-04-13 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 803.49 | 4,301,000 |
| 2023-04-12 | 1,015.00 | 1,035.00 | 1,000.00 | 1,025.00 | 811.41 | 7,571,200 |
| 2023-04-11 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 803.49 | 4,193,200 |
| 2023-04-10 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 803.49 | 4,388,900 |
| 2023-04-06 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 807.45 | 4,227,200 |
| 2023-04-05 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 799.53 | 4,687,000 |
| 2023-04-04 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 811.41 | 4,806,600 |
| 2023-04-03 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 807.45 | 4,315,300 |
| 2023-03-31 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 807.45 | 4,204,500 |
| 2023-03-30 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 807.45 | 4,473,700 |
| 2023-03-29 | 1,035.00 | 1,050.00 | 1,000.00 | 1,020.00 | 807.45 | 5,247,400 |
| 2023-03-28 | 1,000.00 | 1,040.00 | 995.00 | 1,035.00 | 819.32 | 6,373,700 |
| 2023-03-27 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 791.62 | 4,507,700 |
| 2023-03-24 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 791.62 | 5,263,200 |
| 2023-03-21 | 990.00 | 1,000.00 | 980.00 | 995.00 | 787.66 | 4,504,600 |
| 2023-03-20 | 985.00 | 990.00 | 975.00 | 990.00 | 783.70 | 5,134,900 |
| 2023-03-17 | 985.00 | 990.00 | 975.00 | 990.00 | 783.70 | 4,645,700 |
| 2023-03-16 | 985.00 | 985.00 | 970.00 | 985.00 | 779.74 | 5,210,300 |
| 2023-03-15 | 980.00 | 995.00 | 980.00 | 990.00 | 783.70 | 4,977,900 |
| 2023-03-14 | 995.00 | 995.00 | 985.00 | 985.00 | 779.74 | 5,221,800 |
| 2023-03-13 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 787.66 | 4,811,500 |
| 2023-03-10 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 791.62 | 4,540,700 |
| 2023-03-09 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 791.62 | 3,768,600 |
| 2023-03-08 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 791.62 | 3,751,700 |
| 2023-03-07 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 791.62 | 4,075,300 |
| 2023-03-06 | 1,005.00 | 1,010.00 | 985.00 | 1,000.00 | 791.62 | 4,708,700 |
| 2023-03-03 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 799.53 | 3,889,700 |
| 2023-03-02 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 799.53 | 4,161,900 |
| 2023-03-01 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 795.57 | 4,222,800 |
| 2023-02-28 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 795.57 | 3,956,200 |
| 2023-02-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 795.57 | 3,965,100 |
| 2023-02-24 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 791.62 | 4,076,300 |
| 2023-02-23 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 791.62 | 4,690,200 |
| 2023-02-22 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 799.53 | 4,091,600 |
| 2023-02-21 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 803.49 | 3,948,600 |
| 2023-02-20 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 807.45 | 3,744,100 |
| 2023-02-17 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 803.49 | 3,915,900 |
| 2023-02-16 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 803.49 | 4,325,600 |
| 2023-02-15 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 799.53 | 3,671,300 |
| 2023-02-14 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 803.49 | 4,304,800 |
| 2023-02-13 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 799.53 | 4,643,100 |
| 2023-02-10 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 795.57 | 4,588,800 |
| 2023-02-09 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 811.41 | 4,242,700 |
| 2023-02-08 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 811.41 | 4,482,900 |
| 2023-02-07 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 807.45 | 5,795,700 |
| 2023-02-06 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 799.53 | 4,413,000 |
| 2023-02-03 | 1,005.00 | 1,025.00 | 990.00 | 1,010.00 | 799.53 | 4,640,900 |
| 2023-02-02 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 799.53 | 4,858,000 |
| 2023-02-01 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 795.57 | 3,945,600 |
| 2023-01-31 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 795.57 | 3,987,400 |
| 2023-01-30 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 791.62 | 4,393,400 |
| 2023-01-27 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 795.57 | 4,217,600 |
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.