Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 795.57 | 4,217,600 |
| 2023-01-26 | 1,010.00 | 1,015.00 | 995.00 | 1,005.00 | 795.57 | 4,105,700 |
| 2023-01-25 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 799.53 | 4,702,700 |
| 2023-01-24 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 787.66 | 3,597,700 |
| 2023-01-20 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 795.57 | 2,630,900 |
| 2023-01-19 | 985.00 | 1,010.00 | 985.00 | 1,005.00 | 795.57 | 4,839,000 |
| 2023-01-18 | 1,020.00 | 1,025.00 | 985.00 | 985.00 | 779.74 | 6,419,100 |
| 2023-01-17 | 1,000.00 | 1,040.00 | 995.00 | 1,015.00 | 803.49 | 5,350,300 |
| 2023-01-16 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 791.62 | 2,875,200 |
| 2023-01-13 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 791.62 | 3,217,700 |
| 2023-01-12 | 980.00 | 1,000.00 | 975.00 | 995.00 | 787.66 | 4,318,900 |
| 2023-01-11 | 1,000.00 | 1,000.00 | 975.00 | 995.00 | 787.66 | 5,953,800 |
| 2023-01-10 | 1,010.00 | 1,015.00 | 990.00 | 1,000.00 | 791.62 | 4,718,100 |
| 2023-01-09 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 799.53 | 5,559,800 |
| 2023-01-06 | 1,020.00 | 1,030.00 | 1,000.00 | 1,025.00 | 811.41 | 6,317,100 |
| 2023-01-05 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 807.45 | 5,058,800 |
| 2023-01-04 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 823.28 | 5,502,100 |
| 2023-01-03 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 831.20 | 4,595,700 |
| 2023-01-02 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 827.24 | 3,713,200 |
| 2022-12-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 827.24 | 3,537,700 |
| 2022-12-29 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 827.24 | 3,480,500 |
| 2022-12-28 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 827.24 | 3,528,000 |
| 2022-12-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 823.28 | 4,473,900 |
| 2022-12-26 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 811.41 | 3,847,300 |
| 2022-12-23 | 1,045.00 | 1,045.00 | 1,020.00 | 1,040.00 | 823.28 | 4,081,900 |
| 2022-12-22 | 1,045.00 | 1,060.00 | 1,020.00 | 1,045.00 | 827.24 | 3,703,700 |
| 2022-12-21 | 1,010.00 | 1,045.00 | 1,005.00 | 1,045.00 | 827.24 | 3,186,400 |
| 2022-12-20 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 799.53 | 3,809,500 |
| 2022-12-19 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 807.45 | 5,544,900 |
| 2022-12-16 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 807.45 | 5,431,900 |
| 2022-12-15 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 803.49 | 2,903,800 |
| 2022-12-14 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 815.37 | 4,677,800 |
| 2022-12-13 | 1,020.00 | 1,055.00 | 1,020.00 | 1,045.00 | 827.24 | 6,354,700 |
| 2022-12-12 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 815.37 | 2,696,600 |
| 2022-12-09 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 811.41 | 3,530,800 |
| 2022-12-08 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 799.53 | 4,047,700 |
| 2022-12-07 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 799.53 | 4,892,100 |
| 2022-12-06 | 1,015.00 | 1,035.00 | 995.00 | 1,010.00 | 799.53 | 8,865,300 |
| 2022-12-05 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 803.49 | 5,628,000 |
| 2022-12-02 | 1,035.00 | 1,035.00 | 1,010.00 | 1,020.00 | 807.45 | 6,342,800 |
| 2022-12-01 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 819.32 | 6,303,900 |
| 2022-11-30 | 1,055.00 | 1,055.00 | 1,025.00 | 1,045.00 | 827.24 | 7,413,100 |
| 2022-11-29 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 835.16 | 7,474,300 |
| 2022-11-28 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 854.95 | 4,802,600 |
| 2022-11-25 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 847.03 | 6,566,000 |
| 2022-11-24 | 1,045.00 | 1,070.00 | 1,045.00 | 1,070.00 | 847.03 | 5,306,900 |
| 2022-11-23 | 1,040.00 | 1,045.00 | 1,000.00 | 1,045.00 | 827.24 | 14,506,800 |
| 2022-11-22 | 1,070.00 | 1,085.00 | 1,040.00 | 1,040.00 | 823.28 | 10,269,300 |
| 2022-11-21 | 1,115.00 | 1,120.00 | 1,070.00 | 1,090.00 | 862.86 | 13,209,500 |
| 2022-11-18 | 1,120.00 | 1,120.00 | 1,095.00 | 1,115.00 | 882.65 | 10,828,500 |
| 2022-11-17 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 886.61 | 7,705,600 |
| 2022-11-16 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 898.49 | 7,588,900 |
| 2022-11-15 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 898.49 | 6,710,800 |
| 2022-11-14 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 906.40 | 9,270,900 |
| 2022-11-11 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 898.49 | 6,780,700 |
| 2022-11-10 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 894.53 | 5,433,000 |
| 2022-11-09 | 1,115.00 | 1,120.00 | 1,110.00 | 1,120.00 | 886.61 | 7,524,100 |
| 2022-11-08 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 878.69 | 9,422,900 |
| 2022-11-07 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 898.49 | 6,516,100 |
| 2022-11-04 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 894.53 | 9,178,900 |
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.