PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 264.00
+4.00 (1.54%)
Oct 26, 2026, 9:51 AM WIB
PT Summarecon Agung Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 1.54% | 6,394,700 |
| Oct 23, 2026 | 256.00 | 266.00 | 254.00 | 260.00 | 260.00 | 1.56% | 32,107,600 |
| Oct 22, 2026 | 252.00 | 262.00 | 246.00 | 256.00 | 256.00 | 0.79% | 23,962,800 |
| Oct 21, 2026 | 246.00 | 254.00 | 234.00 | 254.00 | 254.00 | 4.10% | 35,184,800 |
| Oct 20, 2026 | 222.00 | 244.00 | 220.00 | 244.00 | 244.00 | 10.91% | 42,555,100 |
| Oct 19, 2026 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | -4.35% | 93,970,900 |
| Oct 16, 2026 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | -12.88% | 78,479,500 |
| Oct 15, 2026 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | - | 58,395,800 |
| Oct 14, 2026 | 256.00 | 272.00 | 254.00 | 264.00 | 264.00 | 3.13% | 90,416,400 |
| Oct 13, 2026 | 244.00 | 260.00 | 240.00 | 256.00 | 256.00 | 4.92% | 53,825,100 |
| Oct 12, 2026 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 2.52% | 65,924,000 |
| Oct 9, 2026 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.85% | 13,783,500 |
| Oct 8, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 20,852,400 |
| Oct 7, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.67% | 15,188,100 |
| Oct 6, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 24,180,700 |
| Oct 5, 2026 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2.56% | 16,938,000 |
| Oct 2, 2026 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 21,522,900 |
| Oct 1, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.46% | 18,385,800 |
| Sep 30, 2026 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 20,876,700 |
| Sep 29, 2026 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 25,489,800 |
| Sep 28, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 31,220,800 |
| Sep 25, 2026 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | -2.31% | 22,215,200 |
| Sep 24, 2026 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | -2.26% | 36,434,900 |
| Sep 23, 2026 | 258.00 | 268.00 | 258.00 | 266.00 | 266.00 | 3.10% | 49,574,400 |
| Sep 22, 2026 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | -3.73% | 53,301,700 |
| Sep 21, 2026 | 276.00 | 284.00 | 266.00 | 268.00 | 268.00 | -3.60% | 94,896,400 |
| Sep 18, 2026 | 292.00 | 294.00 | 278.00 | 278.00 | 278.00 | -4.14% | 240,437,800 |
| Sep 17, 2026 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 0.69% | 37,733,100 |
| Sep 16, 2026 | 284.00 | 304.00 | 284.00 | 288.00 | 288.00 | - | 112,018,300 |
| Sep 15, 2026 | 328.00 | 330.00 | 284.00 | 288.00 | 288.00 | -13.25% | 186,738,500 |
| Sep 14, 2026 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | - | 22,199,100 |
| Sep 11, 2026 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 20,998,800 |
| Sep 10, 2026 | 334.00 | 340.00 | 330.00 | 332.00 | 332.00 | -0.60% | 22,796,900 |
| Sep 9, 2026 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 17,600,000 |
| Sep 8, 2026 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.19% | 29,663,100 |
| Sep 7, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.20% | 20,499,000 |
| Sep 4, 2026 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | - | 35,628,100 |
| Sep 3, 2026 | 324.00 | 332.00 | 322.00 | 332.00 | 332.00 | 3.11% | 30,581,300 |
| Sep 2, 2026 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | - | 13,627,400 |
| Sep 1, 2026 | 320.00 | 324.00 | 312.00 | 322.00 | 322.00 | 2.55% | 25,482,400 |
| Aug 31, 2026 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 7,660,300 |
| Aug 28, 2026 | 314.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 7,159,300 |
| Aug 27, 2026 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 1.29% | 5,126,200 |
| Aug 26, 2026 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -2.52% | 21,044,700 |
| Aug 24, 2026 | 328.00 | 330.00 | 316.00 | 318.00 | 318.00 | -3.05% | 35,248,600 |
| Aug 21, 2026 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 13,144,100 |
| Aug 20, 2026 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | - | 16,426,000 |
| Aug 19, 2026 | 334.00 | 348.00 | 332.00 | 332.00 | 332.00 | -0.60% | 57,653,700 |
| Aug 18, 2026 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 21,839,300 |
| Aug 14, 2026 | 324.00 | 334.00 | 322.00 | 330.00 | 330.00 | 1.23% | 14,471,800 |