Summarecon Agung Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	256.00	266.00	254.00	260.00	260.00	32,107,600
2026-10-22	252.00	262.00	246.00	256.00	256.00	23,962,800
2026-10-21	246.00	254.00	234.00	254.00	254.00	35,184,800
2026-10-20	222.00	244.00	220.00	244.00	244.00	42,555,100
2026-10-19	226.00	226.00	214.00	220.00	220.00	93,970,900
2026-10-16	240.00	242.00	226.00	230.00	230.00	78,479,500
2026-10-15	266.00	268.00	258.00	264.00	264.00	58,395,800
2026-10-14	256.00	272.00	254.00	264.00	264.00	90,416,400
2026-10-13	244.00	260.00	240.00	256.00	256.00	53,825,100
2026-10-12	238.00	250.00	236.00	244.00	244.00	65,929,600
2026-10-09	236.00	238.00	234.00	238.00	238.00	13,783,500
2026-10-08	236.00	240.00	236.00	236.00	236.00	20,852,400
2026-10-07	242.00	244.00	234.00	236.00	236.00	15,188,100
2026-10-06	242.00	244.00	238.00	240.00	240.00	24,180,700
2026-10-05	234.00	242.00	234.00	240.00	240.00	16,933,000
2026-10-02	238.00	240.00	232.00	234.00	234.00	21,522,900
2026-10-01	244.00	244.00	238.00	238.00	238.00	18,386,400
2026-09-30	246.00	250.00	242.00	244.00	244.00	20,876,700
2026-09-29	250.00	250.00	242.00	246.00	246.00	25,489,800
2026-09-28	254.00	254.00	250.00	250.00	250.00	31,221,400
2026-09-25	262.00	264.00	254.00	254.00	254.00	22,215,200
2026-09-24	268.00	268.00	256.00	260.00	260.00	36,434,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.