PT Summarecon Agung Tbk SMRA
IDX · Indonesia · Finance
IDR 238.00-6.00 (-2.46%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 238.00 | -2.46% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 18.39M |
| 2026-09-30 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 250.00 | IDR 242.00 | 20.88M |
| 2026-09-29 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 25.49M |
| 2026-09-28 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 254.00 | IDR 250.00 |
| 31.22M |
| 2026-09-25 | IDR 254.00 | -2.31% | IDR 262.00 | IDR 264.00 | IDR 254.00 | 22.22M |
| 2026-09-24 | IDR 260.00 | -2.26% | IDR 268.00 | IDR 268.00 | IDR 256.00 | 36.43M |
| 2026-09-23 | IDR 266.00 | +3.10% | IDR 258.00 | IDR 268.00 | IDR 258.00 | 49.57M |
| 2026-09-22 | IDR 258.00 | -3.73% | IDR 268.00 | IDR 272.00 | IDR 258.00 | 53.30M |
| 2026-09-21 | IDR 268.00 | -3.60% | IDR 276.00 | IDR 284.00 | IDR 266.00 | 94.90M |
| 2026-09-18 | IDR 278.00 | -4.14% | IDR 292.00 | IDR 294.00 | IDR 278.00 | 240.44M |
| 2026-09-17 | IDR 290.00 | +0.69% | IDR 288.00 | IDR 296.00 | IDR 288.00 | 37.73M |
| 2026-09-16 | IDR 288.00 | 0.00% | IDR 284.00 | IDR 304.00 | IDR 284.00 | 112.02M |
| 2026-09-15 | IDR 288.00 | -13.25% | IDR 328.00 | IDR 330.00 | IDR 284.00 | 186.74M |
| 2026-09-14 | IDR 332.00 | 0.00% | IDR 332.00 | IDR 334.00 | IDR 324.00 | 22.20M |
| 2026-09-11 | IDR 332.00 | 0.00% | IDR 334.00 | IDR 336.00 | IDR 328.00 | 21.00M |
| 2026-09-10 | IDR 332.00 | -0.60% | IDR 334.00 | IDR 340.00 | IDR 330.00 | 22.80M |
| 2026-09-09 | IDR 334.00 | -1.76% | IDR 342.00 | IDR 342.00 | IDR 334.00 | 17.60M |
| 2026-09-08 | IDR 340.00 | +1.19% | IDR 338.00 | IDR 342.00 | IDR 334.00 | 29.66M |
| 2026-09-07 | IDR 336.00 | +1.20% | IDR 332.00 | IDR 336.00 | IDR 332.00 | 20.50M |
| 2026-09-04 | IDR 332.00 | 0.00% | IDR 332.00 | IDR 340.00 | IDR 330.00 | 35.63M |
| 2026-09-03 | IDR 332.00 | +3.11% | IDR 324.00 | IDR 332.00 | IDR 322.00 | 30.58M |
| 2026-09-02 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 326.00 | IDR 318.00 | 13.63M |
| 2026-09-01 | IDR 322.00 | +2.55% | IDR 320.00 | IDR 324.00 | IDR 312.00 | 25.48M |
| 2026-08-31 | IDR 314.00 | -0.63% | IDR 318.00 | IDR 320.00 | IDR 312.00 | 7.66M |
| 2026-08-28 | IDR 316.00 | +0.64% | IDR 314.00 | IDR 318.00 | IDR 314.00 | 7.16M |
| 2026-08-27 | IDR 314.00 | +1.29% | IDR 310.00 | IDR 316.00 | IDR 306.00 | 5.13M |
| 2026-08-26 | IDR 310.00 | -2.52% | IDR 316.00 | IDR 318.00 | IDR 310.00 | 21.04M |
| 2026-08-25 | IDR 318.00 | 0.00% | IDR 318.00 | IDR 318.00 | IDR 318.00 | 0 |
| 2026-08-24 | IDR 318.00 | -3.05% | IDR 328.00 | IDR 330.00 | IDR 316.00 | 35.25M |
| 2026-08-21 | IDR 328.00 | -1.20% | IDR 332.00 | IDR 334.00 | IDR 328.00 | 13.14M |
| 2026-08-20 | IDR 332.00 | 0.00% | IDR 332.00 | IDR 338.00 | IDR 328.00 | 16.43M |
| 2026-08-19 | IDR 332.00 | -0.60% | IDR 334.00 | IDR 348.00 | IDR 332.00 | 57.65M |
| 2026-08-18 | IDR 334.00 | +1.21% | IDR 330.00 | IDR 336.00 | IDR 326.00 | 21.84M |
| 2026-08-14 | IDR 330.00 | +1.23% | IDR 324.00 | IDR 334.00 | IDR 322.00 | 14.47M |
| 2026-08-13 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 330.00 | IDR 324.00 | 4.21M |
| 2026-08-12 | IDR 328.00 | +0.61% | IDR 322.00 | IDR 330.00 | IDR 322.00 | 5.52M |
| 2026-08-11 | IDR 326.00 | -1.81% | IDR 336.00 | IDR 336.00 | IDR 322.00 | 9.56M |
| 2026-08-10 | IDR 332.00 | 0.00% | IDR 334.00 | IDR 336.00 | IDR 330.00 | 15.98M |
| 2026-08-07 | IDR 332.00 | +3.11% | IDR 322.00 | IDR 334.00 | IDR 318.00 | 17.14M |
| 2026-08-06 | IDR 322.00 | -1.23% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 10.48M |
| 2026-08-05 | IDR 326.00 | +2.52% | IDR 320.00 | IDR 326.00 | IDR 320.00 | 9.84M |
| 2026-08-04 | IDR 318.00 | +0.63% | IDR 316.00 | IDR 320.00 | IDR 314.00 | 16.37M |
| 2026-08-03 | IDR 316.00 | -3.07% | IDR 322.00 | IDR 324.00 | IDR 314.00 | 16.29M |
| 2026-07-31 | IDR 326.00 | 0.00% | IDR 328.00 | IDR 332.00 | IDR 326.00 | 8.92M |
| 2026-07-30 | IDR 326.00 | +1.24% | IDR 322.00 | IDR 328.00 | IDR 320.00 | 4.10M |
| 2026-07-29 | IDR 322.00 | +0.63% | IDR 328.00 | IDR 330.00 | IDR 316.00 | 10.58M |
| 2026-07-28 | IDR 320.00 | +0.63% | IDR 318.00 | IDR 332.00 | IDR 316.00 | 12.04M |
| 2026-07-27 | IDR 318.00 | -4.79% | IDR 334.00 | IDR 334.00 | IDR 316.00 | 14.63M |
| 2026-07-24 | IDR 334.00 | -1.18% | IDR 338.00 | IDR 338.00 | IDR 330.00 | 31.24M |
| 2026-07-23 | IDR 338.00 | +1.81% | IDR 334.00 | IDR 344.00 | IDR 332.00 | 45.98M |
| 2026-07-22 | IDR 332.00 | +3.11% | IDR 326.00 | IDR 332.00 | IDR 320.00 | 46.41M |
| 2026-07-21 | IDR 322.00 | +5.23% | IDR 306.00 | IDR 324.00 | IDR 306.00 | 29.26M |
| 2026-07-20 | IDR 306.00 | +1.32% | IDR 302.00 | IDR 310.00 | IDR 302.00 | 12.61M |
| 2026-07-17 | IDR 302.00 | +1.34% | IDR 300.00 | IDR 304.00 | IDR 296.00 | 7.34M |
| 2026-07-16 | IDR 298.00 | +2.76% | IDR 290.00 | IDR 300.00 | IDR 290.00 | 12.25M |
| 2026-07-15 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 294.00 | IDR 288.00 | 8.87M |
| 2026-07-14 | IDR 290.00 | +2.84% | IDR 282.00 | IDR 292.00 | IDR 280.00 | 10.85M |
| 2026-07-13 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 286.00 | IDR 278.00 | 11.14M |
| 2026-07-10 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 284.00 | IDR 280.00 | 4.44M |
| 2026-07-09 | IDR 282.00 | +0.71% | IDR 280.00 | IDR 284.00 | IDR 276.00 | 13.79M |
| 2026-07-08 | IDR 280.00 | -3.45% | IDR 296.00 | IDR 296.00 | IDR 278.00 | 18.14M |
| 2026-07-07 | IDR 290.00 | +3.57% | IDR 284.00 | IDR 292.00 | IDR 280.00 | 15.78M |
| 2026-07-06 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 284.00 | IDR 278.00 | 6.04M |
| 2026-07-03 | IDR 278.00 | +2.96% | IDR 272.00 | IDR 282.00 | IDR 272.00 | 7.79M |
| 2026-07-02 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 278.00 | IDR 270.00 | 17.15M |
| 2026-07-01 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 276.00 | IDR 268.00 | 8.59M |
| 2026-06-30 | IDR 272.00 | -0.73% | IDR 276.00 | IDR 276.00 | IDR 266.00 | 17.63M |
| 2026-06-29 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 278.00 | IDR 272.00 | 7.76M |
| 2026-06-26 | IDR 276.00 | -2.82% | IDR 288.00 | IDR 288.00 | IDR 272.00 | 19.99M |
| 2026-06-25 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 290.00 | IDR 280.00 | 21.78M |
| 2026-06-24 | IDR 284.00 | -2.74% | IDR 292.00 | IDR 296.00 | IDR 280.00 | 21.77M |
| 2026-06-23 | IDR 292.00 | -1.35% | IDR 292.00 | IDR 296.00 | IDR 288.00 | 13.07M |
| 2026-06-22 | IDR 296.00 | +0.68% | IDR 296.00 | IDR 298.00 | IDR 288.00 | 24.42M |
| 2026-06-19 | IDR 294.00 | -3.29% | IDR 304.00 | IDR 308.00 | IDR 294.00 | 103.05M |
| 2026-06-18 | IDR 304.00 | -1.94% | IDR 310.00 | IDR 314.00 | IDR 304.00 | 4.95M |
| 2026-06-17 | IDR 310.00 | +0.65% | IDR 308.00 | IDR 312.00 | IDR 302.00 | 15.75M |
| 2026-06-15 | IDR 308.00 | +1.99% | IDR 310.00 | IDR 312.00 | IDR 302.00 | 25.33M |
| 2026-06-12 | IDR 302.00 | +4.14% | IDR 296.00 | IDR 304.00 | IDR 292.00 | 29.78M |
| 2026-06-11 | IDR 290.00 | +2.84% | IDR 282.00 | IDR 292.00 | IDR 276.00 | 40.11M |
| 2026-06-10 | IDR 282.00 | +4.44% | IDR 270.00 | IDR 284.00 | IDR 266.00 | 22.82M |
| 2026-06-09 | IDR 270.00 | +4.65% | IDR 258.00 | IDR 270.00 | IDR 254.00 | 12.39M |
| 2026-06-08 | IDR 258.00 | -4.44% | IDR 270.00 | IDR 270.00 | IDR 256.00 | 20.91M |
| 2026-06-05 | IDR 270.00 | -4.93% | IDR 284.00 | IDR 284.00 | IDR 266.00 | 27.47M |
| 2026-06-04 | IDR 284.00 | +1.43% | IDR 270.00 | IDR 288.00 | IDR 262.00 | 22.12M |
| 2026-06-03 | IDR 280.00 | -0.71% | IDR 284.00 | IDR 284.00 | IDR 270.00 | 26.06M |
| 2026-06-02 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 286.00 | IDR 280.00 | 14.59M |
| 2026-05-29 | IDR 286.00 | 0.00% | IDR 280.00 | IDR 290.00 | IDR 280.00 | 20.85M |
| 2026-05-28 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-27 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-26 | IDR 286.00 | -2.05% | IDR 294.00 | IDR 296.00 | IDR 284.00 | 27.27M |