Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,365.00 | 1,365.00 | 1,295.00 | 1,310.00 | 1,209.74 | 10,022,000 |
| 2026-01-27 | 1,350.00 | 1,375.00 | 1,325.00 | 1,370.00 | 1,265.15 | 6,110,300 |
| 2026-01-26 | 1,335.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,246.68 | 6,392,100 |
| 2026-01-23 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,228.21 | 5,453,000 |
| 2026-01-22 | 1,335.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,260.54 | 6,256,400 |
| 2026-01-21 | 1,410.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,232.83 | 8,827,700 |
| 2026-01-20 | 1,330.00 | 1,405.00 | 1,330.00 | 1,400.00 | 1,292.86 | 10,343,500 |
| 2026-01-19 | 1,305.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,228.21 | 4,298,500 |
| 2026-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,200.51 | 0 |
| 2026-01-15 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,200.51 | 4,140,800 |
| 2026-01-14 | 1,300.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,200.51 | 4,867,700 |
| 2026-01-13 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,209.74 | 4,971,800 |
| 2026-01-12 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,200.51 | 5,491,800 |
| 2026-01-09 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,200.51 | 4,707,700 |
| 2026-01-08 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,195.89 | 4,956,600 |
| 2026-01-07 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,200.51 | 5,846,800 |
| 2026-01-06 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,209.74 | 5,847,700 |
| 2026-01-05 | 1,320.00 | 1,320.00 | 1,260.00 | 1,295.00 | 1,195.89 | 6,994,500 |
| 2026-01-02 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,218.98 | 4,228,400 |
| 2026-01-01 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,232.83 | 0 |
| 2025-12-31 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,232.83 | 0 |
| 2025-12-30 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,232.83 | 4,802,200 |
| 2025-12-29 | 1,325.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,223.60 | 4,492,600 |
| 2025-12-26 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,223.60 | 0 |
| 2025-12-25 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,223.60 | 0 |
| 2025-12-24 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,223.60 | 4,863,800 |
| 2025-12-23 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,218.98 | 4,322,000 |
| 2025-12-22 | 1,345.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,237.45 | 5,056,200 |
| 2025-12-19 | 1,310.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,242.07 | 8,726,600 |
| 2025-12-18 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,205.13 | 8,124,400 |
| 2025-12-17 | 1,330.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,218.98 | 8,009,300 |
| 2025-12-16 | 1,320.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,218.98 | 8,347,300 |
| 2025-12-15 | 1,320.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,218.98 | 8,301,100 |
| 2025-12-12 | 1,255.00 | 1,350.00 | 1,255.00 | 1,305.00 | 1,205.13 | 9,781,500 |
| 2025-12-11 | 1,395.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,158.95 | 13,121,100 |
| 2025-12-10 | 1,495.00 | 1,495.00 | 1,380.00 | 1,395.00 | 1,288.24 | 9,259,100 |
| 2025-12-09 | 1,450.00 | 1,495.00 | 1,425.00 | 1,465.00 | 1,352.88 | 12,183,700 |
| 2025-12-08 | 1,385.00 | 1,445.00 | 1,385.00 | 1,445.00 | 1,334.41 | 12,826,300 |
| 2025-12-05 | 1,370.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,274.39 | 8,291,700 |
| 2025-12-04 | 1,385.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,265.15 | 7,717,500 |
| 2025-12-03 | 1,360.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,279.01 | 8,782,600 |
| 2025-12-02 | 1,335.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,255.92 | 7,653,900 |
| 2025-12-01 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,232.83 | 8,634,600 |
| 2025-11-28 | 1,335.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,265.15 | 8,643,500 |
| 2025-11-27 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,228.21 | 8,435,100 |
| 2025-11-26 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,251.30 | 7,949,200 |
| 2025-11-25 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,251.30 | 8,217,900 |
| 2025-11-24 | 1,390.00 | 1,410.00 | 1,355.00 | 1,385.00 | 1,279.01 | 13,089,400 |
| 2025-11-21 | 1,490.00 | 1,490.00 | 1,385.00 | 1,390.00 | 1,283.62 | 13,707,000 |
| 2025-11-20 | 1,545.00 | 1,545.00 | 1,485.00 | 1,490.00 | 1,375.97 | 17,157,700 |
| 2025-11-19 | 1,460.00 | 1,540.00 | 1,460.00 | 1,520.00 | 1,403.67 | 24,269,400 |
| 2025-11-18 | 1,460.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,343.65 | 22,144,700 |
| 2025-11-17 | 1,450.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,339.03 | 18,066,300 |
| 2025-11-14 | 1,415.00 | 1,475.00 | 1,405.00 | 1,440.00 | 1,329.80 | 15,783,200 |
| 2025-11-13 | 1,425.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,306.71 | 19,717,900 |
| 2025-11-12 | 1,400.00 | 1,425.00 | 1,380.00 | 1,425.00 | 1,315.94 | 18,536,500 |
| 2025-11-11 | 1,425.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,297.47 | 21,221,700 |
| 2025-11-10 | 1,355.00 | 1,435.00 | 1,355.00 | 1,410.00 | 1,302.09 | 32,907,700 |
| 2025-11-07 | 1,440.00 | 1,440.00 | 1,305.00 | 1,355.00 | 1,251.30 | 27,716,000 |
| 2025-11-06 | 1,460.00 | 1,525.00 | 1,430.00 | 1,430.00 | 1,320.56 | 29,004,800 |
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.