PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 444.00
-20.00 (-4.31%)
Sep 18, 2025, 3:49 PM WIB
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 468.00 | 470.00 | 448.00 | 448.00 | 448.00 | -3.45% | 50,658,200 |
| 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 |
| Aug 8, 2025 | 420.00 | 422.00 | 412.00 | 414.00 | 414.00 | -1.43% | 26,533,000 |
| Aug 7, 2025 | 422.00 | 424.00 | 416.00 | 420.00 | 420.00 | - | 30,995,500 |
| Aug 6, 2025 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | -0.94% | 27,653,800 |
| Aug 5, 2025 | 418.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1.92% | 65,441,100 |
| Aug 4, 2025 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | -0.48% | 46,403,600 |
| Aug 1, 2025 | 410.00 | 418.00 | 404.00 | 418.00 | 418.00 | 1.46% | 42,738,900 |
| Jul 31, 2025 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.96% | 51,643,400 |
| Jul 30, 2025 | 418.00 | 422.00 | 410.00 | 416.00 | 416.00 | -0.48% | 48,936,600 |
| Jul 29, 2025 | 416.00 | 420.00 | 410.00 | 418.00 | 418.00 | 0.97% | 84,613,900 |
| Jul 28, 2025 | 406.00 | 418.00 | 406.00 | 414.00 | 414.00 | 2.48% | 86,299,600 |
| Jul 25, 2025 | 396.00 | 410.00 | 394.00 | 404.00 | 404.00 | 2.02% | 65,623,200 |
| Jul 24, 2025 | 396.00 | 402.00 | 394.00 | 396.00 | 396.00 | - | 46,643,800 |
| Jul 23, 2025 | 388.00 | 400.00 | 384.00 | 396.00 | 396.00 | 2.06% | 50,161,900 |
| Jul 22, 2025 | 392.00 | 394.00 | 384.00 | 388.00 | 388.00 | -1.02% | 30,352,100 |
| Jul 21, 2025 | 388.00 | 394.00 | 386.00 | 392.00 | 392.00 | 1.03% | 25,247,200 |
| Jul 18, 2025 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.02% | 28,774,000 |
| Jul 17, 2025 | 398.00 | 400.00 | 388.00 | 392.00 | 392.00 | -1.51% | 56,323,200 |
| Jul 16, 2025 | 404.00 | 414.00 | 398.00 | 398.00 | 398.00 | - | 126,937,400 |
| Jul 15, 2025 | 374.00 | 398.00 | 370.00 | 398.00 | 398.00 | 6.42% | 77,983,900 |
| Jul 14, 2025 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | -2.09% | 29,393,500 |
| Jul 11, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 31,108,700 |
| Jul 10, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 2.15% | 27,260,300 |
| Jul 9, 2025 | 368.00 | 374.00 | 364.00 | 372.00 | 372.00 | 1.64% | 33,995,600 |