PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 402.00
+4.00 (1.01%)
Oct 22, 2025, 9:50 AM WIB
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 390.00 | 404.00 | 388.00 | 398.00 | 398.00 | 2.58% | 66,259,300 |
| Oct 20, 2025 | 380.00 | 392.00 | 380.00 | 388.00 | 388.00 | 2.11% | 42,225,000 |
| Oct 17, 2025 | 386.00 | 390.00 | 378.00 | 380.00 | 380.00 | -1.55% | 42,554,200 |
| Oct 16, 2025 | 382.00 | 390.00 | 378.00 | 386.00 | 386.00 | 2.12% | 47,985,900 |
| Oct 15, 2025 | 390.00 | 392.00 | 378.00 | 378.00 | 378.00 | -2.58% | 52,202,400 |
| Oct 14, 2025 | 396.00 | 402.00 | 388.00 | 388.00 | 388.00 | -2.02% | 53,351,000 |
| Oct 13, 2025 | 398.00 | 404.00 | 392.00 | 396.00 | 396.00 | -1.49% | 52,745,400 |
| Oct 10, 2025 | 412.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.47% | 35,374,900 |
| Oct 9, 2025 | 404.00 | 416.00 | 400.00 | 408.00 | 408.00 | 0.99% | 54,247,200 |
| Oct 8, 2025 | 408.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.98% | 34,229,200 |
| Oct 7, 2025 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.49% | 38,567,500 |
| Oct 6, 2025 | 422.00 | 422.00 | 400.00 | 410.00 | 410.00 | -2.84% | 77,937,800 |
| Oct 3, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | - | 17,597,400 |
| Oct 2, 2025 | 426.00 | 428.00 | 420.00 | 422.00 | 422.00 | - | 25,951,500 |
| Oct 1, 2025 | 426.00 | 434.00 | 420.00 | 422.00 | 422.00 | -0.94% | 37,137,100 |
| Sep 30, 2025 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | -1.39% | 27,952,500 |
| Sep 29, 2025 | 434.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.46% | 26,494,200 |
| Sep 26, 2025 | 438.00 | 440.00 | 432.00 | 434.00 | 434.00 | -0.46% | 24,327,900 |
| Sep 25, 2025 | 434.00 | 444.00 | 432.00 | 436.00 | 436.00 | - | 53,493,700 |
| Sep 24, 2025 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | -2.68% | 33,995,600 |
| Sep 23, 2025 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | 3.70% | 49,158,300 |
| Sep 22, 2025 | 438.00 | 444.00 | 430.00 | 432.00 | 432.00 | -0.92% | 38,936,800 |
| Sep 19, 2025 | 446.00 | 448.00 | 434.00 | 436.00 | 436.00 | -1.80% | 42,131,500 |
| Sep 18, 2025 | 468.00 | 470.00 | 440.00 | 444.00 | 444.00 | -4.31% | 78,784,700 |
| Sep 17, 2025 | 458.00 | 470.00 | 450.00 | 464.00 | 464.00 | 1.31% | 72,424,300 |
| Sep 16, 2025 | 470.00 | 470.00 | 454.00 | 458.00 | 458.00 | -1.29% | 40,546,500 |
| Sep 15, 2025 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | 2.65% | 52,823,100 |
| Sep 12, 2025 | 452.00 | 460.00 | 446.00 | 452.00 | 452.00 | 0.89% | 50,643,000 |
| Sep 11, 2025 | 426.00 | 448.00 | 424.00 | 448.00 | 448.00 | 5.16% | 54,882,100 |
| Sep 10, 2025 | 436.00 | 446.00 | 426.00 | 426.00 | 426.00 | -3.18% | 72,006,100 |
| Sep 9, 2025 | 446.00 | 454.00 | 436.00 | 440.00 | 440.00 | -1.35% | 54,103,000 |
| Sep 8, 2025 | 454.00 | 470.00 | 444.00 | 446.00 | 446.00 | -1.33% | 91,781,600 |
| Sep 4, 2025 | 456.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.44% | 19,427,800 |
| Sep 3, 2025 | 458.00 | 460.00 | 448.00 | 450.00 | 450.00 | -1.32% | 39,927,600 |
| Sep 2, 2025 | 446.00 | 458.00 | 446.00 | 456.00 | 456.00 | 2.70% | 31,774,700 |
| Sep 1, 2025 | 428.00 | 454.00 | 420.00 | 444.00 | 444.00 | -0.89% | 85,447,400 |
| Aug 29, 2025 | 466.00 | 466.00 | 442.00 | 448.00 | 448.00 | -4.27% | 109,874,800 |
| Aug 28, 2025 | 466.00 | 476.00 | 466.00 | 468.00 | 468.00 | 0.86% | 36,920,300 |
| Aug 27, 2025 | 464.00 | 480.00 | 464.00 | 464.00 | 464.00 | - | 65,124,500 |
| Aug 26, 2025 | 476.00 | 488.00 | 462.00 | 464.00 | 464.00 | -2.11% | 82,068,000 |
| Aug 25, 2025 | 466.00 | 476.00 | 466.00 | 474.00 | 474.00 | 3.49% | 81,109,200 |
| Aug 22, 2025 | 460.00 | 464.00 | 452.00 | 458.00 | 458.00 | -0.43% | 31,718,300 |
| Aug 21, 2025 | 472.00 | 476.00 | 454.00 | 460.00 | 460.00 | -1.71% | 80,345,400 |
| Aug 20, 2025 | 446.00 | 470.00 | 442.00 | 468.00 | 468.00 | 4.93% | 145,704,600 |
| Aug 19, 2025 | 434.00 | 448.00 | 430.00 | 446.00 | 446.00 | 2.29% | 76,693,600 |
| Aug 15, 2025 | 450.00 | 454.00 | 434.00 | 436.00 | 436.00 | -3.11% | 73,773,600 |
| Aug 14, 2025 | 458.00 | 462.00 | 450.00 | 450.00 | 450.00 | -1.75% | 68,803,100 |
| Aug 13, 2025 | 444.00 | 472.00 | 438.00 | 458.00 | 458.00 | 3.15% | 195,896,000 |
| Aug 12, 2025 | 446.00 | 448.00 | 434.00 | 444.00 | 444.00 | 0.45% | 85,913,700 |
| Aug 11, 2025 | 418.00 | 448.00 | 416.00 | 442.00 | 442.00 | 6.76% | 140,890,500 |