PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 384.00
+2.00 (0.52%)
At close: Dec 5, 2025
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 382.00 | 388.00 | 382.00 | 384.00 | 384.00 | 0.52% | 20,452,900 |
| Dec 4, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 22,086,200 |
| Dec 3, 2025 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -0.52% | 24,596,300 |
| Dec 2, 2025 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 26,686,500 |
| Dec 1, 2025 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 42,166,100 |
| Nov 28, 2025 | 384.00 | 386.00 | 378.00 | 386.00 | 386.00 | 1.05% | 56,332,700 |
| Nov 27, 2025 | 390.00 | 394.00 | 382.00 | 382.00 | 382.00 | -2.05% | 49,655,700 |
| Nov 26, 2025 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 37,221,800 |
| Nov 25, 2025 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 19,229,800 |
| Nov 24, 2025 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | -0.51% | 20,322,200 |
| Nov 21, 2025 | 390.00 | 392.00 | 386.00 | 390.00 | 390.00 | - | 24,298,300 |
| Nov 20, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 22,646,100 |
| Nov 19, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 21,198,300 |
| Nov 18, 2025 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 0.51% | 34,646,500 |
| Nov 17, 2025 | 390.00 | 396.00 | 390.00 | 392.00 | 392.00 | 0.51% | 20,798,900 |
| Nov 14, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -1.02% | 25,380,700 |
| Nov 13, 2025 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 15,707,900 |
| Nov 12, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 13,431,600 |
| Nov 11, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 26,117,200 |
| Nov 10, 2025 | 396.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.51% | 23,777,300 |
| Nov 7, 2025 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | - | 26,811,200 |
| Nov 6, 2025 | 394.00 | 400.00 | 392.00 | 396.00 | 396.00 | 0.51% | 21,486,900 |
| Nov 5, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | -1.01% | 55,627,400 |
| Nov 4, 2025 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | -0.50% | 28,015,000 |
| Nov 3, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 2.04% | 22,509,200 |
| Oct 31, 2025 | 394.00 | 402.00 | 392.00 | 392.00 | 392.00 | -0.51% | 41,993,200 |
| Oct 30, 2025 | 404.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.99% | 48,691,300 |
| Oct 29, 2025 | 396.00 | 404.00 | 392.00 | 402.00 | 402.00 | 2.03% | 35,531,700 |
| Oct 28, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | -0.51% | 31,229,800 |
| Oct 27, 2025 | 392.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.02% | 58,485,800 |
| Oct 24, 2025 | 394.00 | 398.00 | 390.00 | 392.00 | 392.00 | - | 49,497,300 |
| Oct 23, 2025 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | -0.51% | 40,764,700 |
| Oct 22, 2025 | 402.00 | 412.00 | 390.00 | 394.00 | 394.00 | -1.01% | 152,664,300 |
| Oct 21, 2025 | 390.00 | 404.00 | 388.00 | 398.00 | 398.00 | 2.58% | 75,631,600 |
| 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% | 35,371,700 |
| 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 |