Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,425.00 | 1,455.00 | 1,405.00 | 1,455.00 | 1,343.65 | 22,992,900 |
| 2025-11-04 | 1,420.00 | 1,465.00 | 1,405.00 | 1,420.00 | 1,311.33 | 22,268,400 |
| 2025-11-03 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,302.09 | 22,508,600 |
| 2025-10-31 | 1,420.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,283.62 | 25,196,900 |
| 2025-10-30 | 1,430.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,306.71 | 24,851,000 |
| 2025-10-29 | 1,415.00 | 1,435.00 | 1,390.00 | 1,420.00 | 1,311.33 | 29,893,300 |
| 2025-10-28 | 1,490.00 | 1,490.00 | 1,415.00 | 1,415.00 | 1,306.71 | 28,041,100 |
| 2025-10-27 | 1,570.00 | 1,700.00 | 1,450.00 | 1,455.00 | 1,343.65 | 32,708,500 |
| 2025-10-24 | 1,615.00 | 1,645.00 | 1,525.00 | 1,545.00 | 1,426.76 | 24,831,400 |
| 2025-10-23 | 1,890.00 | 1,895.00 | 1,660.00 | 1,665.00 | 1,537.58 | 26,362,900 |
| 2025-10-22 | 1,770.00 | 1,965.00 | 1,765.00 | 1,895.00 | 1,749.97 | 36,439,800 |
| 2025-10-21 | 1,735.00 | 1,805.00 | 1,690.00 | 1,765.00 | 1,629.92 | 20,982,800 |
| 2025-10-20 | 1,740.00 | 1,775.00 | 1,600.00 | 1,750.00 | 1,616.07 | 21,492,700 |
← NewerPage 5 of 5 · 253 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.