Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 4,185,500 |
| 2026-07-23 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 9,089,500 |
| 2026-07-22 | 1,015.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 10,692,700 |
| 2026-07-21 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 4,479,400 |
| 2026-07-20 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 6,882,700 |
| 2026-07-17 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2,402,100 |
| 2026-07-16 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 3,217,300 |
| 2026-07-15 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 2,736,300 |
| 2026-07-14 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,939,000 |
| 2026-07-13 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 3,321,600 |
| 2026-07-10 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,791,200 |
| 2026-07-09 | 1,005.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 3,309,000 |
| 2026-07-08 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,817,300 |
| 2026-07-07 | 985.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 4,564,600 |
| 2026-07-06 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 4,279,500 |
| 2026-07-03 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | 2,876,500 |
| 2026-07-02 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2,482,100 |
| 2026-07-01 | 985.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 3,071,900 |
| 2026-06-30 | 1,045.00 | 1,045.00 | 995.00 | 1,000.00 | 1,000.00 | 3,896,400 |
| 2026-06-29 | 1,045.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 2,545,100 |
| 2026-06-26 | 1,050.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 4,728,200 |
| 2026-06-25 | 1,020.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 5,325,000 |
| 2026-06-24 | 1,035.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,239,500 |
| 2026-06-23 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3,914,100 |
| 2026-06-22 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 5,865,700 |
| 2026-06-19 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,916,100 |
| 2026-06-18 | 1,010.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 3,649,000 |
| 2026-06-17 | 995.00 | 1,080.00 | 975.00 | 1,005.00 | 1,005.00 | 8,542,300 |
| 2026-06-16 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2026-06-15 | 970.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | 6,626,200 |
| 2026-06-12 | 945.00 | 985.00 | 930.00 | 975.00 | 975.00 | 6,627,900 |
| 2026-06-11 | 935.00 | 950.00 | 920.00 | 945.00 | 945.00 | 5,016,800 |
| 2026-06-10 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 7,273,400 |
| 2026-06-09 | 870.00 | 905.00 | 860.00 | 905.00 | 905.00 | 10,535,000 |
| 2026-06-08 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | 6,099,300 |
| 2026-06-05 | 905.00 | 920.00 | 890.00 | 905.00 | 905.00 | 5,201,000 |
| 2026-06-04 | 925.00 | 925.00 | 890.00 | 905.00 | 905.00 | 6,344,100 |
| 2026-06-03 | 925.00 | 935.00 | 890.00 | 910.00 | 910.00 | 8,411,700 |
| 2026-06-02 | 1,005.00 | 1,015.00 | 950.00 | 980.00 | 905.00 | 15,812,500 |
| 2026-06-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 923.47 | 0 |
| 2026-05-29 | 1,000.00 | 1,020.00 | 980.00 | 1,000.00 | 923.47 | 8,518,500 |
| 2026-05-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 923.47 | 0 |
| 2026-05-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 923.47 | 0 |
| 2026-05-26 | 1,010.00 | 1,020.00 | 975.00 | 1,000.00 | 923.47 | 5,682,500 |
| 2026-05-25 | 1,025.00 | 1,030.00 | 995.00 | 1,005.00 | 928.09 | 3,994,100 |
| 2026-05-22 | 1,045.00 | 1,045.00 | 990.00 | 1,025.00 | 946.56 | 7,531,000 |
| 2026-05-21 | 1,130.00 | 1,145.00 | 1,045.00 | 1,045.00 | 965.03 | 4,669,400 |
| 2026-05-20 | 1,145.00 | 1,195.00 | 1,115.00 | 1,145.00 | 1,057.37 | 6,607,300 |
| 2026-05-19 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,061.99 | 5,196,000 |
| 2026-05-18 | 1,230.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,117.40 | 4,330,300 |
| 2026-05-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,135.87 | 0 |
| 2026-05-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,135.87 | 0 |
| 2026-05-13 | 1,220.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,135.87 | 2,925,100 |
| 2026-05-12 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,131.25 | 2,621,100 |
| 2026-05-11 | 1,200.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,135.87 | 6,581,100 |
| 2026-05-08 | 1,220.00 | 1,220.00 | 1,175.00 | 1,185.00 | 1,094.31 | 4,401,700 |
| 2026-05-07 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,131.25 | 4,994,300 |
| 2026-05-06 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,112.78 | 3,978,600 |
| 2026-05-05 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,103.55 | 3,713,900 |
| 2026-05-04 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,108.16 | 3,181,900 |
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.