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 |
| 2025-10-17 | 1,770.00 | 1,805.00 | 1,695.00 | 1,735.00 | 1,602.22 | 23,209,400 |
| 2025-10-16 | 1,725.00 | 1,860.00 | 1,620.00 | 1,775.00 | 1,639.16 | 48,330,100 |
| 2025-10-15 | 1,440.00 | 1,725.00 | 1,440.00 | 1,725.00 | 1,592.98 | 85,025,600 |
| 2025-10-14 | 1,430.00 | 1,530.00 | 1,395.00 | 1,440.00 | 1,329.80 | 29,167,000 |
| 2025-10-13 | 1,435.00 | 1,480.00 | 1,395.00 | 1,425.00 | 1,315.94 | 23,353,000 |
| 2025-10-10 | 1,370.00 | 1,500.00 | 1,370.00 | 1,445.00 | 1,334.41 | 31,836,400 |
| 2025-10-09 | 1,245.00 | 1,365.00 | 1,245.00 | 1,350.00 | 1,246.68 | 30,538,700 |
| 2025-10-08 | 1,180.00 | 1,260.00 | 1,170.00 | 1,240.00 | 1,145.10 | 35,183,000 |
| 2025-10-07 | 1,085.00 | 1,170.00 | 1,080.00 | 1,170.00 | 1,080.46 | 30,028,500 |
| 2025-10-06 | 1,105.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,001.96 | 18,073,500 |
| 2025-10-03 | 1,065.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,025.05 | 16,562,800 |
| 2025-10-02 | 1,100.00 | 1,105.00 | 1,065.00 | 1,065.00 | 983.49 | 14,503,300 |
| 2025-10-01 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,011.20 | 14,221,200 |
| 2025-09-30 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,011.20 | 13,858,700 |
| 2025-09-29 | 1,105.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,015.82 | 13,879,900 |
| 2025-09-26 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,020.43 | 14,075,000 |
| 2025-09-25 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,020.43 | 17,333,500 |
| 2025-09-24 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 978.88 | 12,131,800 |
| 2025-09-23 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 978.88 | 11,804,600 |
| 2025-09-22 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 988.11 | 12,596,700 |
| 2025-09-19 | 1,100.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,025.05 | 11,259,100 |
| 2025-09-18 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,006.58 | 9,910,700 |
| 2025-09-17 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,038.90 | 12,028,300 |
| 2025-09-16 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,011.20 | 8,907,100 |
| 2025-09-15 | 1,060.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,001.96 | 12,495,900 |
| 2025-09-12 | 1,070.00 | 1,090.00 | 1,055.00 | 1,060.00 | 978.88 | 10,674,700 |
| 2025-09-11 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 983.49 | 11,924,400 |
| 2025-09-10 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 951.17 | 9,858,800 |
| 2025-09-09 | 995.00 | 1,040.00 | 985.00 | 1,030.00 | 951.17 | 19,019,200 |
| 2025-09-08 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 918.85 | 12,105,600 |
| 2025-09-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 946.56 | 0 |
| 2025-09-04 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 946.56 | 10,907,600 |
| 2025-09-03 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 955.79 | 14,041,100 |
| 2025-09-02 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 937.32 | 13,982,700 |
| 2025-09-01 | 950.00 | 995.00 | 930.00 | 980.00 | 905.00 | 12,465,300 |
| 2025-08-29 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 923.47 | 12,838,700 |
| 2025-08-28 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 946.56 | 11,410,300 |
| 2025-08-27 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 923.47 | 13,525,200 |
| 2025-08-26 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 932.70 | 19,189,300 |
| 2025-08-25 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 978.88 | 10,750,600 |
| 2025-08-22 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 965.03 | 12,948,200 |
| 2025-08-21 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 965.03 | 12,778,100 |
| 2025-08-20 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 978.88 | 18,102,000 |
| 2025-08-19 | 985.00 | 1,015.00 | 975.00 | 1,010.00 | 932.70 | 15,799,800 |
| 2025-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 905.00 | 0 |
| 2025-08-15 | 990.00 | 1,000.00 | 975.00 | 980.00 | 905.00 | 12,615,900 |
| 2025-08-14 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 914.23 | 14,855,600 |
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.