Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 825.00 | 830.00 | 805.00 | 805.00 | 694.13 | 20,172,300 |
| 2025-05-09 | 840.00 | 840.00 | 815.00 | 825.00 | 711.38 | 20,530,700 |
| 2025-05-08 | 860.00 | 860.00 | 830.00 | 840.00 | 724.31 | 22,449,300 |
| 2025-05-07 | 915.00 | 915.00 | 860.00 | 870.00 | 750.18 | 19,556,000 |
| 2025-05-06 | 915.00 | 925.00 | 905.00 | 915.00 | 788.98 | 19,042,800 |
| 2025-05-05 | 910.00 | 925.00 | 905.00 | 910.00 | 784.67 | 14,065,500 |
| 2025-05-02 | 910.00 | 925.00 | 900.00 | 910.00 | 784.67 | 14,517,500 |
| 2025-04-30 | 900.00 | 920.00 | 900.00 | 905.00 | 780.36 | 15,354,700 |
| 2025-04-29 | 905.00 | 910.00 | 885.00 | 900.00 | 776.05 | 15,350,300 |
| 2025-04-28 | 875.00 | 905.00 | 875.00 | 900.00 | 776.05 | 18,639,800 |
| 2025-04-25 | 860.00 | 875.00 | 855.00 | 870.00 | 750.18 | 7,960,100 |
| 2025-04-24 | 860.00 | 875.00 | 845.00 | 860.00 | 741.56 | 13,603,600 |
| 2025-04-23 | 840.00 | 860.00 | 835.00 | 860.00 | 741.56 | 8,408,500 |
| 2025-04-22 | 840.00 | 850.00 | 835.00 | 845.00 | 728.62 | 8,304,600 |
| 2025-04-21 | 840.00 | 850.00 | 830.00 | 850.00 | 732.93 | 12,683,700 |
| 2025-04-17 | 830.00 | 850.00 | 830.00 | 850.00 | 732.93 | 9,717,100 |
| 2025-04-16 | 825.00 | 855.00 | 820.00 | 835.00 | 720.00 | 11,890,200 |
| 2025-04-15 | 860.00 | 860.00 | 820.00 | 830.00 | 715.69 | 10,067,100 |
| 2025-04-14 | 845.00 | 870.00 | 830.00 | 865.00 | 745.87 | 11,387,500 |
| 2025-04-11 | 835.00 | 850.00 | 820.00 | 850.00 | 732.93 | 9,444,900 |
| 2025-04-10 | 845.00 | 855.00 | 820.00 | 840.00 | 724.31 | 11,921,000 |
| 2025-04-09 | 815.00 | 850.00 | 795.00 | 850.00 | 732.93 | 15,877,700 |
| 2025-04-08 | 845.00 | 845.00 | 790.00 | 820.00 | 707.07 | 8,184,700 |
| 2025-03-27 | 865.00 | 870.00 | 840.00 | 870.00 | 750.18 | 7,841,700 |
| 2025-03-26 | 830.00 | 870.00 | 830.00 | 870.00 | 750.18 | 15,212,600 |
| 2025-03-25 | 835.00 | 840.00 | 825.00 | 830.00 | 715.69 | 7,042,000 |
| 2025-03-24 | 840.00 | 845.00 | 810.00 | 840.00 | 724.31 | 9,265,500 |
| 2025-03-21 | 865.00 | 865.00 | 840.00 | 840.00 | 724.31 | 8,605,800 |
| 2025-03-20 | 855.00 | 865.00 | 845.00 | 865.00 | 745.87 | 10,363,200 |
| 2025-03-19 | 855.00 | 860.00 | 835.00 | 860.00 | 741.56 | 8,335,900 |
| 2025-03-18 | 850.00 | 880.00 | 850.00 | 855.00 | 737.25 | 10,455,500 |
| 2025-03-17 | 875.00 | 875.00 | 845.00 | 850.00 | 732.93 | 7,247,200 |
| 2025-03-14 | 880.00 | 895.00 | 865.00 | 875.00 | 754.49 | 8,188,300 |
| 2025-03-13 | 865.00 | 885.00 | 850.00 | 875.00 | 754.49 | 11,912,000 |
| 2025-03-12 | 840.00 | 865.00 | 820.00 | 865.00 | 745.87 | 10,008,200 |
| 2025-03-11 | 840.00 | 840.00 | 820.00 | 840.00 | 724.31 | 7,273,500 |
| 2025-03-10 | 850.00 | 850.00 | 840.00 | 840.00 | 724.31 | 6,311,600 |
| 2025-03-07 | 860.00 | 865.00 | 840.00 | 850.00 | 732.93 | 8,132,800 |
| 2025-03-06 | 855.00 | 865.00 | 845.00 | 865.00 | 745.87 | 8,836,300 |
| 2025-03-05 | 845.00 | 865.00 | 840.00 | 855.00 | 737.25 | 8,362,200 |
| 2025-03-04 | 870.00 | 875.00 | 840.00 | 855.00 | 737.25 | 8,388,400 |
| 2025-03-03 | 840.00 | 870.00 | 830.00 | 870.00 | 750.18 | 9,636,000 |
| 2025-02-28 | 850.00 | 850.00 | 805.00 | 835.00 | 720.00 | 9,234,600 |
| 2025-02-27 | 845.00 | 850.00 | 830.00 | 845.00 | 728.62 | 8,608,000 |
| 2025-02-26 | 855.00 | 855.00 | 830.00 | 845.00 | 728.62 | 7,810,400 |
| 2025-02-25 | 880.00 | 880.00 | 855.00 | 855.00 | 737.25 | 8,181,000 |
| 2025-02-24 | 850.00 | 885.00 | 845.00 | 880.00 | 758.80 | 12,685,300 |
| 2025-02-21 | 835.00 | 850.00 | 820.00 | 850.00 | 732.93 | 11,761,100 |
| 2025-02-20 | 825.00 | 835.00 | 815.00 | 835.00 | 720.00 | 8,340,300 |
| 2025-02-19 | 830.00 | 840.00 | 810.00 | 825.00 | 711.38 | 7,834,500 |
| 2025-02-18 | 815.00 | 830.00 | 800.00 | 830.00 | 715.69 | 9,196,200 |
| 2025-02-17 | 815.00 | 825.00 | 800.00 | 815.00 | 702.75 | 8,133,600 |
| 2025-02-14 | 805.00 | 820.00 | 805.00 | 815.00 | 702.75 | 8,601,700 |
| 2025-02-13 | 810.00 | 815.00 | 800.00 | 805.00 | 694.13 | 6,754,100 |
| 2025-02-12 | 810.00 | 810.00 | 795.00 | 810.00 | 698.44 | 7,455,800 |
| 2025-02-11 | 805.00 | 810.00 | 800.00 | 805.00 | 694.13 | 7,225,300 |
| 2025-02-10 | 810.00 | 810.00 | 795.00 | 805.00 | 694.13 | 7,892,100 |
| 2025-02-07 | 810.00 | 810.00 | 790.00 | 810.00 | 698.44 | 6,891,600 |
| 2025-02-06 | 810.00 | 820.00 | 795.00 | 810.00 | 698.44 | 10,328,900 |
| 2025-02-05 | 815.00 | 820.00 | 805.00 | 810.00 | 698.44 | 7,625,200 |
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.