Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,009.31 | 4,037,900 |
| 2022-08-08 | 1,270.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,009.31 | 5,952,300 |
| 2022-08-05 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,005.35 | 8,568,100 |
| 2022-08-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,260.00 | 997.44 | 5,806,000 |
| 2022-08-03 | 1,240.00 | 1,260.00 | 1,225.00 | 1,255.00 | 993.48 | 5,997,400 |
| 2022-08-02 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 981.60 | 6,687,000 |
| 2022-08-01 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,005.35 | 7,608,200 |
| 2022-07-29 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 997.44 | 11,664,500 |
| 2022-07-28 | 1,255.00 | 1,275.00 | 1,250.00 | 1,255.00 | 993.48 | 11,178,200 |
| 2022-07-27 | 1,230.00 | 1,255.00 | 1,155.00 | 1,255.00 | 993.48 | 12,466,800 |
| 2022-07-26 | 1,265.00 | 1,280.00 | 1,240.00 | 1,240.00 | 981.60 | 11,109,100 |
| 2022-07-25 | 1,270.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,009.31 | 10,541,500 |
| 2022-07-22 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,001.46 | 6,977,700 |
| 2022-07-21 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,017.17 | 9,702,800 |
| 2022-07-20 | 1,300.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,009.31 | 8,713,500 |
| 2022-07-19 | 1,295.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,021.09 | 9,308,800 |
| 2022-07-18 | 1,335.00 | 1,345.00 | 1,275.00 | 1,285.00 | 1,009.31 | 16,765,200 |
| 2022-07-15 | 1,255.00 | 1,340.00 | 1,255.00 | 1,325.00 | 1,040.73 | 33,927,400 |
| 2022-07-14 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 981.82 | 16,145,100 |
| 2022-07-13 | 1,245.00 | 1,290.00 | 1,240.00 | 1,250.00 | 981.82 | 22,702,200 |
| 2022-07-12 | 1,250.00 | 1,280.00 | 1,245.00 | 1,255.00 | 985.75 | 11,635,600 |
| 2022-07-11 | 1,270.00 | 1,290.00 | 1,255.00 | 1,255.00 | 985.75 | 10,153,100 |
| 2022-07-08 | 1,260.00 | 1,305.00 | 1,240.00 | 1,265.00 | 993.60 | 19,861,900 |
| 2022-07-07 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 989.68 | 8,590,000 |
| 2022-07-06 | 1,250.00 | 1,255.00 | 1,215.00 | 1,230.00 | 966.11 | 9,761,900 |
| 2022-07-05 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 981.82 | 8,438,900 |
| 2022-07-04 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 966.11 | 10,397,300 |
| 2022-07-01 | 1,240.00 | 1,275.00 | 1,220.00 | 1,255.00 | 985.75 | 34,613,400 |
| 2022-06-30 | 1,250.00 | 1,255.00 | 1,210.00 | 1,235.00 | 970.04 | 11,303,100 |
| 2022-06-29 | 1,275.00 | 1,275.00 | 1,195.00 | 1,255.00 | 985.75 | 19,208,500 |
| 2022-06-28 | 1,290.00 | 1,325.00 | 1,260.00 | 1,280.00 | 1,005.38 | 12,913,200 |
| 2022-06-27 | 1,290.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,013.24 | 10,425,900 |
| 2022-06-24 | 1,270.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,005.38 | 16,986,600 |
| 2022-06-23 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 997.53 | 9,610,100 |
| 2022-06-22 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 997.53 | 12,272,900 |
| 2022-06-21 | 1,265.00 | 1,285.00 | 1,245.00 | 1,250.00 | 981.82 | 19,089,200 |
| 2022-06-20 | 1,195.00 | 1,270.00 | 1,185.00 | 1,260.00 | 989.68 | 34,234,000 |
| 2022-06-17 | 1,175.00 | 1,230.00 | 1,160.00 | 1,185.00 | 930.77 | 12,438,000 |
| 2022-06-16 | 1,165.00 | 1,205.00 | 1,155.00 | 1,170.00 | 918.98 | 14,200,000 |
| 2022-06-15 | 1,175.00 | 1,190.00 | 1,140.00 | 1,165.00 | 915.06 | 13,229,200 |
| 2022-06-14 | 1,155.00 | 1,205.00 | 1,140.00 | 1,175.00 | 922.91 | 15,946,500 |
| 2022-06-13 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 911.13 | 13,540,100 |
| 2022-06-10 | 1,190.00 | 1,235.00 | 1,175.00 | 1,190.00 | 934.69 | 27,748,500 |
| 2022-06-09 | 1,170.00 | 1,240.00 | 1,170.00 | 1,185.00 | 930.77 | 14,953,100 |
| 2022-06-08 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 911.13 | 30,258,500 |
| 2022-06-07 | 1,100.00 | 1,200.00 | 1,095.00 | 1,200.00 | 942.55 | 70,159,100 |
| 2022-06-06 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 860.07 | 13,585,900 |
| 2022-06-03 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 848.29 | 10,275,300 |
| 2022-06-02 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 844.37 | 10,743,400 |
| 2022-05-31 | 1,075.00 | 1,110.00 | 1,045.00 | 1,105.00 | 867.93 | 24,815,200 |
| 2022-05-30 | 1,110.00 | 1,120.00 | 1,055.00 | 1,070.00 | 840.44 | 12,728,900 |
| 2022-05-27 | 1,115.00 | 1,115.00 | 1,060.00 | 1,100.00 | 864.00 | 6,134,100 |
| 2022-05-25 | 1,120.00 | 1,155.00 | 1,080.00 | 1,100.00 | 864.00 | 13,912,400 |
| 2022-05-24 | 1,010.00 | 1,145.00 | 1,010.00 | 1,100.00 | 864.00 | 79,172,900 |
| 2022-05-23 | 1,040.00 | 1,060.00 | 1,000.00 | 1,005.00 | 789.38 | 24,911,900 |
| 2022-05-20 | 1,015.00 | 1,070.00 | 1,010.00 | 1,030.00 | 809.02 | 40,907,700 |
| 2022-05-19 | 965.00 | 1,005.00 | 955.00 | 1,005.00 | 789.38 | 40,152,000 |
| 2022-05-18 | 985.00 | 1,020.00 | 950.00 | 975.00 | 765.82 | 35,967,800 |
| 2022-05-17 | 920.00 | 985.00 | 915.00 | 985.00 | 773.67 | 39,329,000 |
| 2022-05-13 | 910.00 | 930.00 | 905.00 | 920.00 | 722.62 | 10,517,600 |
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.