Summarecon Agung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 328.00 | 328.00 | 320.00 | 322.00 | 316.56 | 19,924,600 |
| 2026-05-07 | 322.00 | 330.00 | 322.00 | 328.00 | 322.46 | 23,829,100 |
| 2026-05-06 | 316.00 | 326.00 | 316.00 | 322.00 | 316.56 | 20,378,500 |
| 2026-05-05 | 310.00 | 316.00 | 306.00 | 316.00 | 310.66 | 14,595,400 |
| 2026-05-04 | 308.00 | 310.00 | 304.00 | 310.00 | 304.76 | 25,438,900 |
| 2026-05-01 | 310.00 | 310.00 | 310.00 | 310.00 | 304.76 | 0 |
| 2026-04-30 | 322.00 | 324.00 | 306.00 | 310.00 | 304.76 | 33,083,300 |
| 2026-04-29 | 304.00 | 322.00 | 304.00 | 322.00 | 316.56 | 43,814,200 |
| 2026-04-28 | 304.00 | 310.00 | 302.00 | 304.00 | 298.86 | 21,384,100 |
| 2026-04-27 | 308.00 | 308.00 | 302.00 | 302.00 | 296.90 | 47,686,900 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 5.0000 IDR |
| 2025-06-23 | 9.0000 IDR |
| 2024-07-01 | 9.0000 IDR |
| 2023-06-26 | 7.0000 IDR |
| 2022-07-18 | 6.0000 IDR |
| 2019-07-01 | 4.8449 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.