Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 925.00 | 925.00 | 895.00 | 910.00 | 714.77 | 10,094,300 |
| 2022-05-11 | 890.00 | 925.00 | 890.00 | 925.00 | 726.55 | 11,108,300 |
| 2022-05-10 | 875.00 | 905.00 | 870.00 | 895.00 | 702.98 | 7,842,400 |
| 2022-05-09 | 900.00 | 900.00 | 860.00 | 885.00 | 695.13 | 5,656,000 |
| 2022-04-28 | 860.00 | 910.00 | 845.00 | 900.00 | 706.91 | 10,065,900 |
| 2022-04-27 | 885.00 | 915.00 | 885.00 | 905.00 | 710.84 | 13,445,800 |
| 2022-04-26 | 820.00 | 895.00 | 800.00 | 885.00 | 695.13 | 25,123,800 |
| 2022-04-25 | 900.00 | 900.00 | 860.00 | 860.00 | 675.49 | 2,795,900 |
| 2022-04-22 | 945.00 | 960.00 | 920.00 | 920.00 | 722.62 | 19,394,700 |
| 2022-04-21 | 945.00 | 950.00 | 930.00 | 945.00 | 742.26 | 12,619,300 |
| 2022-04-20 | 960.00 | 960.00 | 935.00 | 940.00 | 738.33 | 7,698,500 |
| 2022-04-19 | 970.00 | 1,005.00 | 930.00 | 960.00 | 754.04 | 60,431,800 |
| 2022-04-18 | 935.00 | 970.00 | 925.00 | 970.00 | 761.89 | 94,368,800 |
| 2022-04-14 | 900.00 | 945.00 | 900.00 | 925.00 | 726.55 | 22,863,600 |
| 2022-04-13 | 920.00 | 940.00 | 905.00 | 905.00 | 710.84 | 16,713,100 |
| 2022-04-12 | 905.00 | 985.00 | 890.00 | 915.00 | 718.69 | 77,611,500 |
| 2022-04-11 | 915.00 | 925.00 | 895.00 | 905.00 | 710.84 | 15,621,600 |
| 2022-04-08 | 900.00 | 910.00 | 895.00 | 910.00 | 714.77 | 11,999,300 |
| 2022-04-07 | 910.00 | 915.00 | 880.00 | 900.00 | 706.91 | 16,525,000 |
| 2022-04-06 | 930.00 | 935.00 | 890.00 | 910.00 | 714.77 | 38,052,700 |
| 2022-04-05 | 845.00 | 960.00 | 840.00 | 930.00 | 730.47 | 59,237,900 |
| 2022-04-04 | 795.00 | 840.00 | 785.00 | 835.00 | 655.86 | 25,378,600 |
| 2022-04-01 | 795.00 | 795.00 | 780.00 | 795.00 | 624.44 | 10,077,200 |
| 2022-03-31 | 800.00 | 805.00 | 785.00 | 795.00 | 624.44 | 13,681,300 |
| 2022-03-30 | 830.00 | 830.00 | 785.00 | 795.00 | 624.44 | 14,925,400 |
| 2022-03-29 | 840.00 | 840.00 | 785.00 | 800.00 | 628.37 | 8,963,400 |
| 2022-03-28 | 780.00 | 825.00 | 780.00 | 795.00 | 624.44 | 26,734,100 |
| 2022-03-25 | 750.00 | 780.00 | 735.00 | 775.00 | 608.73 | 17,965,500 |
| 2022-03-24 | 765.00 | 775.00 | 745.00 | 750.00 | 589.09 | 15,950,000 |
| 2022-03-23 | 755.00 | 770.00 | 740.00 | 765.00 | 600.87 | 11,623,800 |
| 2022-03-22 | 750.00 | 760.00 | 725.00 | 755.00 | 593.02 | 38,711,200 |
| 2022-03-21 | 780.00 | 795.00 | 730.00 | 750.00 | 589.09 | 42,346,000 |
| 2022-03-18 | 820.00 | 835.00 | 775.00 | 780.00 | 612.66 | 39,853,600 |
| 2022-03-17 | 820.00 | 850.00 | 795.00 | 815.00 | 640.15 | 58,051,100 |
| 2022-03-16 | 780.00 | 840.00 | 760.00 | 815.00 | 640.15 | 162,744,800 |
| 2022-03-15 | 810.00 | 810.00 | 810.00 | 810.00 | 636.22 | 8,414,600 |
| 2022-03-14 | 1,085.00 | 1,085.00 | 870.00 | 870.00 | 683.35 | 11,744,100 |
| 2022-03-11 | 830.00 | 935.00 | 750.00 | 935.00 | 734.40 | 163,744,200 |
| 2022-03-10 | 600.00 | 750.00 | 600.00 | 750.00 | 589.09 | 118,709,200 |
← NewerPage 19 of 19 · 1,119 trading days
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.