Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 894.53 | 9,447,800 |
| 2022-11-01 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 890.57 | 6,954,900 |
| 2022-10-31 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 890.57 | 7,105,500 |
| 2022-10-28 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 898.49 | 6,187,800 |
| 2022-10-27 | 1,135.00 | 1,145.00 | 1,120.00 | 1,140.00 | 902.44 | 5,742,900 |
| 2022-10-26 | 1,155.00 | 1,170.00 | 1,120.00 | 1,135.00 | 898.49 | 9,757,600 |
| 2022-10-25 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 902.44 | 7,656,900 |
| 2022-10-24 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 918.28 | 8,548,800 |
| 2022-10-21 | 1,175.00 | 1,175.00 | 1,155.00 | 1,160.00 | 918.28 | 5,554,600 |
| 2022-10-20 | 1,160.00 | 1,175.00 | 1,145.00 | 1,175.00 | 930.15 | 13,294,200 |
| 2022-10-19 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 922.23 | 11,394,600 |
| 2022-10-18 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 910.36 | 10,397,500 |
| 2022-10-17 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 898.49 | 6,074,000 |
| 2022-10-14 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 902.44 | 4,998,100 |
| 2022-10-13 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 902.44 | 4,946,000 |
| 2022-10-12 | 1,140.00 | 1,155.00 | 1,115.00 | 1,135.00 | 898.49 | 6,806,500 |
| 2022-10-11 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 902.44 | 5,607,800 |
| 2022-10-10 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 898.49 | 11,360,700 |
| 2022-10-07 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 902.44 | 5,348,200 |
| 2022-10-06 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 898.49 | 9,992,700 |
| 2022-10-05 | 1,165.00 | 1,165.00 | 1,120.00 | 1,150.00 | 910.36 | 14,926,800 |
| 2022-10-04 | 1,205.00 | 1,205.00 | 1,135.00 | 1,150.00 | 910.36 | 24,429,000 |
| 2022-10-03 | 1,200.00 | 1,205.00 | 1,160.00 | 1,195.00 | 945.98 | 18,271,800 |
| 2022-09-30 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 922.23 | 10,331,000 |
| 2022-09-29 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 894.53 | 8,368,700 |
| 2022-09-28 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 898.49 | 8,772,400 |
| 2022-09-27 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 902.44 | 6,521,700 |
| 2022-09-26 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 906.40 | 7,337,500 |
| 2022-09-23 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 906.40 | 7,047,300 |
| 2022-09-22 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 910.36 | 9,061,300 |
| 2022-09-21 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 906.40 | 7,153,500 |
| 2022-09-20 | 1,155.00 | 1,165.00 | 1,130.00 | 1,150.00 | 910.36 | 11,171,000 |
| 2022-09-19 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 914.32 | 6,590,100 |
| 2022-09-16 | 1,160.00 | 1,160.00 | 1,130.00 | 1,150.00 | 910.36 | 10,557,200 |
| 2022-09-15 | 1,165.00 | 1,185.00 | 1,145.00 | 1,165.00 | 922.23 | 9,873,300 |
| 2022-09-14 | 1,160.00 | 1,170.00 | 1,135.00 | 1,165.00 | 922.23 | 13,354,900 |
| 2022-09-13 | 1,175.00 | 1,200.00 | 1,145.00 | 1,170.00 | 926.19 | 7,549,200 |
| 2022-09-12 | 1,170.00 | 1,180.00 | 1,155.00 | 1,175.00 | 930.15 | 6,328,700 |
| 2022-09-09 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 918.28 | 11,270,900 |
| 2022-09-08 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 906.40 | 11,538,400 |
| 2022-09-07 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 914.32 | 11,944,500 |
| 2022-09-06 | 1,210.00 | 1,240.00 | 1,170.00 | 1,200.00 | 949.94 | 10,076,300 |
| 2022-09-05 | 1,240.00 | 1,265.00 | 1,190.00 | 1,210.00 | 957.86 | 9,343,100 |
| 2022-09-02 | 1,265.00 | 1,280.00 | 1,220.00 | 1,245.00 | 985.56 | 16,503,900 |
| 2022-09-01 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,009.31 | 10,671,700 |
| 2022-08-31 | 1,355.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,064.72 | 8,939,500 |
| 2022-08-30 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,072.64 | 7,286,600 |
| 2022-08-29 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,060.77 | 6,803,000 |
| 2022-08-26 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,088.47 | 7,693,500 |
| 2022-08-25 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,084.52 | 5,124,900 |
| 2022-08-24 | 1,410.00 | 1,450.00 | 1,350.00 | 1,380.00 | 1,092.43 | 20,715,400 |
| 2022-08-23 | 1,310.00 | 1,410.00 | 1,300.00 | 1,410.00 | 1,116.18 | 47,236,100 |
| 2022-08-22 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,037.02 | 5,920,900 |
| 2022-08-19 | 1,295.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,029.10 | 3,916,200 |
| 2022-08-18 | 1,285.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,021.19 | 5,313,900 |
| 2022-08-16 | 1,290.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,021.19 | 4,677,800 |
| 2022-08-15 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,021.19 | 6,886,400 |
| 2022-08-12 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,013.27 | 3,227,200 |
| 2022-08-11 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,021.19 | 9,184,900 |
| 2022-08-10 | 1,270.00 | 1,315.00 | 1,260.00 | 1,290.00 | 1,021.19 | 19,134,600 |
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.