Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 3,626,600 |
| 2026-10-22 | 1,085.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3,763,900 |
| 2026-10-21 | 1,075.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 4,103,500 |
| 2026-10-20 | 1,000.00 | 1,070.00 | 995.00 | 1,060.00 | 1,060.00 | 4,233,300 |
| 2026-10-19 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | 3,882,500 |
| 2026-10-16 | 1,100.00 | 1,100.00 | 995.00 | 1,045.00 | 1,045.00 | 3,161,900 |
| 2026-10-15 | 1,150.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | 3,919,400 |
| 2026-10-14 | 1,210.00 | 1,210.00 | 1,140.00 | 1,155.00 | 1,155.00 | 5,619,000 |
| 2026-10-13 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | 3,451,900 |
| 2026-10-12 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 3,656,800 |
| 2026-10-09 | 1,215.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | 3,162,700 |
| 2026-10-08 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,039,900 |
| 2026-10-07 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,235.00 | 3,875,400 |
| 2026-10-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,027,600 |
| 2026-10-05 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 5,940,100 |
| 2026-10-02 | 1,190.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 5,662,700 |
| 2026-10-01 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 3,363,600 |
| 2026-09-30 | 1,205.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,560,600 |
| 2026-09-29 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 7,046,800 |
| 2026-09-28 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 5,884,800 |
| 2026-09-25 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,991,200 |
| 2026-09-24 | 1,185.00 | 1,205.00 | 1,155.00 | 1,195.00 | 1,195.00 | 8,819,300 |
| 2026-09-23 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 9,147,400 |
Page 1 of 1 · 23 trading days
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.