Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 990.00 | 1,030.00 | 960.00 | 1,010.00 | 932.70 | 20,648,700 |
| 2025-08-12 | 995.00 | 995.00 | 975.00 | 980.00 | 905.00 | 11,097,700 |
| 2025-08-11 | 965.00 | 995.00 | 965.00 | 990.00 | 914.23 | 10,908,900 |
| 2025-08-08 | 970.00 | 980.00 | 955.00 | 960.00 | 886.53 | 10,045,900 |
| 2025-08-07 | 975.00 | 975.00 | 960.00 | 970.00 | 895.77 | 11,985,700 |
| 2025-08-06 | 950.00 | 975.00 | 950.00 | 965.00 | 891.15 | 13,958,200 |
| 2025-08-05 | 945.00 | 955.00 | 930.00 | 950.00 | 877.30 | 11,691,200 |
| 2025-08-04 | 950.00 | 965.00 | 945.00 | 945.00 | 872.68 | 13,742,100 |
| 2025-08-01 | 935.00 | 955.00 | 925.00 | 950.00 | 877.30 | 12,265,800 |
| 2025-07-31 | 975.00 | 1,005.00 | 930.00 | 935.00 | 863.44 | 16,186,700 |
| 2025-07-30 | 935.00 | 1,040.00 | 930.00 | 975.00 | 900.38 | 23,124,300 |
| 2025-07-29 | 900.00 | 940.00 | 890.00 | 925.00 | 854.21 | 14,934,600 |
| 2025-07-28 | 895.00 | 905.00 | 885.00 | 900.00 | 831.12 | 7,786,000 |
| 2025-07-25 | 880.00 | 910.00 | 880.00 | 890.00 | 821.89 | 16,054,200 |
| 2025-07-24 | 855.00 | 885.00 | 845.00 | 880.00 | 812.65 | 14,965,600 |
| 2025-07-23 | 855.00 | 860.00 | 840.00 | 855.00 | 789.57 | 11,677,700 |
| 2025-07-22 | 840.00 | 855.00 | 840.00 | 850.00 | 784.95 | 15,629,700 |
| 2025-07-21 | 815.00 | 840.00 | 815.00 | 830.00 | 766.48 | 12,653,700 |
| 2025-07-18 | 800.00 | 825.00 | 795.00 | 820.00 | 757.24 | 14,500,500 |
| 2025-07-17 | 795.00 | 800.00 | 785.00 | 800.00 | 738.78 | 13,558,300 |
| 2025-07-16 | 800.00 | 805.00 | 790.00 | 795.00 | 734.16 | 15,683,400 |
| 2025-07-15 | 795.00 | 800.00 | 780.00 | 800.00 | 738.78 | 14,322,200 |
| 2025-07-14 | 800.00 | 800.00 | 790.00 | 795.00 | 734.16 | 13,964,300 |
| 2025-07-11 | 795.00 | 800.00 | 785.00 | 800.00 | 738.78 | 15,286,700 |
| 2025-07-10 | 785.00 | 795.00 | 785.00 | 795.00 | 734.16 | 10,655,700 |
| 2025-07-09 | 780.00 | 795.00 | 775.00 | 780.00 | 720.31 | 15,334,600 |
| 2025-07-08 | 785.00 | 790.00 | 770.00 | 770.00 | 711.07 | 13,613,000 |
| 2025-07-07 | 780.00 | 785.00 | 765.00 | 785.00 | 724.92 | 13,540,400 |
| 2025-07-04 | 785.00 | 790.00 | 770.00 | 780.00 | 720.31 | 11,526,200 |
| 2025-07-03 | 785.00 | 790.00 | 775.00 | 785.00 | 724.92 | 13,602,300 |
| 2025-07-02 | 780.00 | 785.00 | 770.00 | 785.00 | 724.92 | 13,186,000 |
| 2025-07-01 | 795.00 | 795.00 | 775.00 | 775.00 | 715.69 | 12,372,500 |
| 2025-06-30 | 765.00 | 795.00 | 765.00 | 795.00 | 734.16 | 14,395,700 |
| 2025-06-26 | 770.00 | 775.00 | 755.00 | 765.00 | 706.45 | 13,514,100 |
| 2025-06-25 | 765.00 | 770.00 | 740.00 | 760.00 | 701.84 | 14,323,600 |
| 2025-06-24 | 765.00 | 770.00 | 755.00 | 765.00 | 706.45 | 17,423,200 |
| 2025-06-23 | 770.00 | 770.00 | 750.00 | 755.00 | 697.22 | 14,491,100 |
| 2025-06-20 | 780.00 | 780.00 | 760.00 | 770.00 | 711.07 | 12,467,800 |
| 2025-06-19 | 790.00 | 790.00 | 775.00 | 780.00 | 720.31 | 13,067,500 |
| 2025-06-18 | 815.00 | 815.00 | 785.00 | 790.00 | 729.54 | 15,077,300 |
| 2025-06-17 | 805.00 | 820.00 | 795.00 | 810.00 | 748.01 | 27,087,000 |
| 2025-06-16 | 795.00 | 810.00 | 790.00 | 805.00 | 743.39 | 25,753,300 |
| 2025-06-13 | 795.00 | 795.00 | 780.00 | 795.00 | 734.16 | 20,027,000 |
| 2025-06-12 | 785.00 | 800.00 | 780.00 | 790.00 | 729.54 | 18,985,500 |
| 2025-06-11 | 775.00 | 785.00 | 765.00 | 785.00 | 724.92 | 17,165,100 |
| 2025-06-10 | 780.00 | 790.00 | 765.00 | 775.00 | 715.69 | 21,132,300 |
| 2025-06-05 | 775.00 | 790.00 | 765.00 | 775.00 | 715.69 | 31,421,900 |
| 2025-06-04 | 825.00 | 830.00 | 815.00 | 830.00 | 715.69 | 29,290,300 |
| 2025-06-03 | 825.00 | 825.00 | 810.00 | 825.00 | 711.38 | 20,490,600 |
| 2025-06-02 | 825.00 | 830.00 | 810.00 | 825.00 | 711.38 | 16,329,000 |
| 2025-05-28 | 825.00 | 830.00 | 815.00 | 820.00 | 707.07 | 18,153,600 |
| 2025-05-27 | 825.00 | 830.00 | 815.00 | 815.00 | 702.75 | 15,683,500 |
| 2025-05-26 | 835.00 | 835.00 | 815.00 | 820.00 | 707.07 | 24,510,700 |
| 2025-05-23 | 840.00 | 845.00 | 830.00 | 835.00 | 720.00 | 16,746,400 |
| 2025-05-22 | 835.00 | 840.00 | 825.00 | 835.00 | 720.00 | 22,129,800 |
| 2025-05-21 | 830.00 | 840.00 | 820.00 | 835.00 | 720.00 | 34,166,700 |
| 2025-05-20 | 825.00 | 835.00 | 815.00 | 825.00 | 711.38 | 28,731,400 |
| 2025-05-19 | 800.00 | 825.00 | 800.00 | 820.00 | 707.07 | 18,580,100 |
| 2025-05-16 | 810.00 | 815.00 | 795.00 | 795.00 | 685.51 | 20,837,800 |
| 2025-05-15 | 815.00 | 825.00 | 800.00 | 810.00 | 698.44 | 16,063,200 |
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.