Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 910.00 | 925.00 | 895.00 | 915.00 | 788.98 | 19,069,000 |
| 2024-10-30 | 920.00 | 930.00 | 900.00 | 910.00 | 784.67 | 20,062,900 |
| 2024-10-29 | 930.00 | 940.00 | 905.00 | 920.00 | 793.29 | 23,080,600 |
| 2024-10-28 | 915.00 | 915.00 | 895.00 | 905.00 | 780.36 | 15,924,400 |
| 2024-10-25 | 915.00 | 915.00 | 905.00 | 915.00 | 788.98 | 15,109,500 |
| 2024-10-24 | 910.00 | 925.00 | 900.00 | 915.00 | 788.98 | 15,145,800 |
| 2024-10-23 | 890.00 | 925.00 | 885.00 | 905.00 | 780.36 | 16,997,200 |
| 2024-10-22 | 890.00 | 900.00 | 885.00 | 890.00 | 767.43 | 14,965,000 |
| 2024-10-21 | 890.00 | 905.00 | 880.00 | 890.00 | 767.43 | 19,541,100 |
| 2024-10-18 | 885.00 | 905.00 | 875.00 | 890.00 | 767.43 | 18,978,500 |
| 2024-10-17 | 880.00 | 890.00 | 870.00 | 885.00 | 763.11 | 19,366,900 |
| 2024-10-16 | 875.00 | 895.00 | 870.00 | 880.00 | 758.80 | 17,953,400 |
| 2024-10-15 | 885.00 | 900.00 | 875.00 | 875.00 | 754.49 | 21,955,900 |
| 2024-10-14 | 880.00 | 900.00 | 870.00 | 885.00 | 763.11 | 18,173,500 |
| 2024-10-11 | 875.00 | 890.00 | 865.00 | 880.00 | 758.80 | 14,023,000 |
| 2024-10-10 | 870.00 | 880.00 | 860.00 | 875.00 | 754.49 | 12,647,200 |
| 2024-10-09 | 870.00 | 870.00 | 865.00 | 870.00 | 750.18 | 11,359,400 |
| 2024-10-08 | 875.00 | 885.00 | 865.00 | 870.00 | 750.18 | 14,456,800 |
| 2024-10-07 | 860.00 | 885.00 | 855.00 | 875.00 | 754.49 | 12,734,000 |
| 2024-10-04 | 885.00 | 890.00 | 850.00 | 860.00 | 741.56 | 23,280,600 |
| 2024-10-03 | 875.00 | 895.00 | 875.00 | 885.00 | 763.11 | 12,078,100 |
| 2024-10-02 | 880.00 | 890.00 | 865.00 | 875.00 | 754.49 | 15,610,500 |
| 2024-10-01 | 875.00 | 900.00 | 850.00 | 880.00 | 758.80 | 18,129,600 |
| 2024-09-30 | 850.00 | 880.00 | 845.00 | 875.00 | 754.49 | 18,202,200 |
| 2024-09-27 | 870.00 | 875.00 | 845.00 | 850.00 | 732.93 | 14,300,200 |
| 2024-09-26 | 855.00 | 880.00 | 845.00 | 870.00 | 750.18 | 17,087,200 |
| 2024-09-25 | 840.00 | 855.00 | 815.00 | 855.00 | 737.25 | 14,387,200 |
| 2024-09-24 | 855.00 | 855.00 | 825.00 | 840.00 | 724.31 | 12,385,900 |
| 2024-09-23 | 855.00 | 860.00 | 835.00 | 855.00 | 737.25 | 13,472,900 |
| 2024-09-20 | 840.00 | 865.00 | 840.00 | 855.00 | 737.25 | 18,711,800 |
| 2024-09-19 | 835.00 | 845.00 | 835.00 | 840.00 | 724.31 | 10,638,200 |
| 2024-09-18 | 835.00 | 840.00 | 825.00 | 835.00 | 720.00 | 11,111,500 |
| 2024-09-17 | 835.00 | 845.00 | 830.00 | 835.00 | 720.00 | 14,760,700 |
| 2024-09-13 | 845.00 | 845.00 | 830.00 | 835.00 | 720.00 | 12,221,400 |
| 2024-09-12 | 835.00 | 850.00 | 830.00 | 845.00 | 728.62 | 8,209,000 |
| 2024-09-11 | 850.00 | 850.00 | 820.00 | 835.00 | 720.00 | 7,746,600 |
| 2024-09-10 | 820.00 | 865.00 | 820.00 | 850.00 | 732.93 | 11,075,800 |
| 2024-09-09 | 845.00 | 845.00 | 820.00 | 830.00 | 715.69 | 8,186,100 |
| 2024-09-06 | 825.00 | 850.00 | 815.00 | 845.00 | 728.62 | 12,476,200 |
| 2024-09-05 | 775.00 | 825.00 | 765.00 | 820.00 | 707.07 | 14,958,700 |
| 2024-09-04 | 775.00 | 780.00 | 770.00 | 775.00 | 668.26 | 7,158,400 |
| 2024-09-03 | 770.00 | 785.00 | 765.00 | 775.00 | 668.26 | 8,845,200 |
| 2024-09-02 | 765.00 | 770.00 | 760.00 | 770.00 | 663.95 | 7,280,500 |
| 2024-08-30 | 770.00 | 775.00 | 760.00 | 765.00 | 659.64 | 7,577,400 |
| 2024-08-29 | 770.00 | 775.00 | 765.00 | 770.00 | 663.95 | 7,377,500 |
| 2024-08-28 | 765.00 | 770.00 | 760.00 | 770.00 | 663.95 | 7,910,400 |
| 2024-08-27 | 760.00 | 765.00 | 750.00 | 765.00 | 659.64 | 7,507,200 |
| 2024-08-26 | 755.00 | 760.00 | 750.00 | 760.00 | 655.33 | 7,311,300 |
| 2024-08-23 | 755.00 | 760.00 | 750.00 | 755.00 | 651.02 | 8,087,000 |
| 2024-08-22 | 760.00 | 760.00 | 750.00 | 755.00 | 651.02 | 7,642,100 |
| 2024-08-21 | 755.00 | 760.00 | 750.00 | 760.00 | 655.33 | 7,473,700 |
| 2024-08-20 | 765.00 | 770.00 | 755.00 | 755.00 | 651.02 | 8,394,900 |
| 2024-08-19 | 775.00 | 775.00 | 760.00 | 765.00 | 659.64 | 8,297,400 |
| 2024-08-16 | 780.00 | 785.00 | 765.00 | 775.00 | 668.26 | 7,750,000 |
| 2024-08-15 | 785.00 | 785.00 | 775.00 | 780.00 | 672.58 | 9,672,500 |
| 2024-08-14 | 790.00 | 795.00 | 780.00 | 785.00 | 676.89 | 8,541,200 |
| 2024-08-13 | 785.00 | 790.00 | 775.00 | 790.00 | 681.20 | 7,782,100 |
| 2024-08-12 | 785.00 | 790.00 | 780.00 | 785.00 | 676.89 | 7,060,300 |
| 2024-08-09 | 775.00 | 785.00 | 775.00 | 785.00 | 676.89 | 8,577,200 |
| 2024-08-08 | 770.00 | 775.00 | 760.00 | 775.00 | 668.26 | 7,450,700 |
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.