FRA, RZU End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RZU: Summarecon Agung Tbk

19 Aug 2025

LAST: 0.0190	CHANGE: 0.00	OPEN: 0.0190	HIGH: 0.0190	ASK: 0.0000	VOLUME: 150K
LAST: 0.0190	CHG(%): 2.56	PREV: 0.0195	LOW: 0.0190	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.0190	0.0190	0.0190	0.0190	150K
18 Aug 25	0.0195	0.0195	0.0195	0.0195	150K
15 Aug 25	0.0195	0.0195	0.0195	0.0195	150K
14 Aug 25	0.0200	0.0200	0.0200	0.0200	150K
13 Aug 25	0.0205	0.0205	0.0205	0.0205	150K
12 Aug 25	0.0195	0.0195	0.0195	0.0195	150K
11 Aug 25	0.0185	0.0185	0.0185	0.0185	150K
08 Aug 25	0.0180	0.0180	0.0180	0.0180	150K
07 Aug 25	0.0180	0.0180	0.0180	0.0180	0
06 Aug 25	0.0190	0.0190	0.0190	0.0190	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA20:	0.02
MA50:	0.02
MA200:	0.02
STO9:	53.33
RSI14:	58.33
WPR14:	-60.00
MTM14:	0.00
ROC14:	0.06
Week High:	0.02
Week Low:	0.02
Month High:	0.02
Month Low:	0.02
Volatility:	35.44