Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,108.16 | 3,181,900 |
| 2026-05-01 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,135.87 | 0 |
| 2026-04-30 | 1,300.00 | 1,300.00 | 1,215.00 | 1,230.00 | 1,135.87 | 4,809,800 |
| 2026-04-29 | 1,260.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,200.51 | 6,033,300 |
| 2026-04-28 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,163.57 | 2,910,700 |
| 2026-04-27 | 1,230.00 | 1,275.00 | 1,200.00 | 1,265.00 | 1,168.19 | 5,343,100 |
| 2026-04-24 | 1,345.00 | 1,345.00 | 1,230.00 | 1,235.00 | 1,140.48 | 9,087,400 |
| 2026-04-23 | 1,350.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,246.68 | 5,368,400 |
| 2026-04-22 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,242.07 | 5,217,000 |
| 2026-04-21 | 1,290.00 | 1,385.00 | 1,285.00 | 1,325.00 | 1,223.60 | 11,893,200 |
| 2026-04-20 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,191.28 | 5,964,700 |
← NewerPage 3 of 3 · 131 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.