Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,177.42 | 3,273,600 |
| 2026-04-16 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,172.81 | 3,224,100 |
| 2026-04-15 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,186.66 | 3,891,800 |
| 2026-04-14 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,195.89 | 6,918,900 |
| 2026-04-13 | 1,245.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,186.66 | 6,126,000 |
| 2026-04-10 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,149.72 | 3,804,100 |
| 2026-04-09 | 1,230.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,145.10 | 4,193,500 |
| 2026-04-08 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,135.87 | 5,706,800 |
| 2026-04-07 | 1,325.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,182.04 | 5,384,100 |
| 2026-04-06 | 1,365.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,223.60 | 6,097,400 |
| 2026-04-02 | 1,280.00 | 1,355.00 | 1,265.00 | 1,350.00 | 1,246.68 | 8,250,500 |
| 2026-04-01 | 1,285.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,177.42 | 5,632,300 |
| 2026-03-31 | 1,295.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,186.66 | 11,318,000 |
| 2026-03-30 | 1,225.00 | 1,285.00 | 1,205.00 | 1,280.00 | 1,182.04 | 4,848,400 |
| 2026-03-27 | 1,210.00 | 1,260.00 | 1,190.00 | 1,225.00 | 1,131.25 | 7,604,900 |
| 2026-03-26 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,108.16 | 3,468,100 |
| 2026-03-25 | 1,190.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,112.78 | 5,524,700 |
| 2026-03-17 | 1,205.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,103.55 | 5,563,400 |
| 2026-03-16 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,112.78 | 3,899,900 |
| 2026-03-13 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,126.63 | 4,403,300 |
| 2026-03-12 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,158.95 | 5,152,000 |
| 2026-03-11 | 1,245.00 | 1,315.00 | 1,230.00 | 1,265.00 | 1,168.19 | 8,376,100 |
| 2026-03-10 | 1,260.00 | 1,300.00 | 1,220.00 | 1,245.00 | 1,149.72 | 7,914,000 |
| 2026-03-09 | 1,220.00 | 1,330.00 | 1,160.00 | 1,255.00 | 1,158.95 | 15,661,200 |
| 2026-03-06 | 1,210.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,126.63 | 4,709,600 |
| 2026-03-05 | 1,165.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,117.40 | 7,979,900 |
| 2026-03-04 | 1,220.00 | 1,225.00 | 1,145.00 | 1,160.00 | 1,071.22 | 6,040,800 |
| 2026-03-03 | 1,170.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,126.63 | 8,169,000 |
| 2026-03-02 | 1,185.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,080.46 | 4,686,700 |
| 2026-02-27 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,075.84 | 3,279,900 |
| 2026-02-26 | 1,175.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,075.84 | 2,068,800 |
| 2026-02-25 | 1,175.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,080.46 | 2,386,500 |
| 2026-02-24 | 1,165.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,085.08 | 4,673,400 |
| 2026-02-23 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,071.22 | 3,127,300 |
| 2026-02-20 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,066.61 | 2,236,600 |
| 2026-02-19 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,075.84 | 3,348,300 |
| 2026-02-18 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,071.22 | 3,133,300 |
| 2026-02-13 | 1,170.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,071.22 | 3,552,600 |
| 2026-02-12 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,080.46 | 4,204,000 |
| 2026-02-11 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,103.55 | 2,513,100 |
| 2026-02-10 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,112.78 | 2,560,700 |
| 2026-02-09 | 1,210.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,112.78 | 2,963,700 |
| 2026-02-06 | 1,205.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,117.40 | 2,547,300 |
| 2026-02-05 | 1,215.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,117.40 | 2,739,600 |
| 2026-02-04 | 1,220.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,117.40 | 2,942,300 |
| 2026-02-03 | 1,205.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,126.63 | 4,070,600 |
| 2026-02-02 | 1,215.00 | 1,230.00 | 1,145.00 | 1,205.00 | 1,112.78 | 4,675,300 |
| 2026-01-30 | 1,225.00 | 1,270.00 | 1,200.00 | 1,210.00 | 1,117.40 | 6,410,800 |
| 2026-01-29 | 1,310.00 | 1,310.00 | 1,115.00 | 1,225.00 | 1,131.25 | 12,143,900 |
| 2026-01-28 | 1,365.00 | 1,365.00 | 1,295.00 | 1,310.00 | 1,209.74 | 10,022,000 |
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.