PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 310.00
0.00 (0.00%)
May 4, 2026, 4:10 PM WIB
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 308.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 25,438,900 |
| Apr 30, 2026 | 322.00 | 324.00 | 306.00 | 310.00 | 310.00 | -3.73% | 33,083,300 |
| Apr 29, 2026 | 304.00 | 322.00 | 304.00 | 322.00 | 322.00 | 5.92% | 43,814,200 |
| Apr 28, 2026 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 21,384,100 |
| Apr 27, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.95% | 47,686,900 |
| Apr 24, 2026 | 322.00 | 322.00 | 306.00 | 308.00 | 308.00 | -4.35% | 80,441,000 |
| Apr 23, 2026 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.83% | 42,668,200 |
| Apr 22, 2026 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.86% | 100,057,800 |
| Apr 21, 2026 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -0.62% | 56,103,600 |
| Apr 20, 2026 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.82% | 47,444,000 |
| Apr 17, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 31,590,700 |
| Apr 16, 2026 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | -1.78% | 57,175,500 |
| Apr 15, 2026 | 344.00 | 346.00 | 338.00 | 338.00 | 338.00 | -1.74% | 42,098,100 |
| Apr 14, 2026 | 334.00 | 346.00 | 334.00 | 344.00 | 344.00 | 3.61% | 29,034,400 |
| Apr 13, 2026 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 13,707,000 |
| Apr 10, 2026 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 0.60% | 11,111,500 |
| Apr 9, 2026 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 6,680,600 |
| Apr 8, 2026 | 326.00 | 338.00 | 326.00 | 336.00 | 336.00 | 4.35% | 28,986,800 |
| Apr 7, 2026 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.23% | 8,334,400 |
| Apr 6, 2026 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.21% | 8,164,500 |
| Apr 2, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 5,998,000 |
| Apr 1, 2026 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | - | 9,364,400 |
| Mar 31, 2026 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | 0.61% | 15,294,600 |
| Mar 30, 2026 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | -0.61% | 16,602,900 |
| Mar 27, 2026 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 14,662,300 |
| Mar 26, 2026 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 8,773,300 |
| Mar 25, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 11,095,000 |
| Mar 17, 2026 | 328.00 | 344.00 | 328.00 | 340.00 | 340.00 | 3.66% | 25,826,800 |
| Mar 16, 2026 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.20% | 25,735,000 |
| Mar 13, 2026 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 16,272,000 |
| Mar 12, 2026 | 344.00 | 344.00 | 334.00 | 338.00 | 338.00 | -1.74% | 20,246,600 |
| Mar 11, 2026 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1.18% | 19,656,500 |
| Mar 10, 2026 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 3.03% | 14,767,900 |
| Mar 9, 2026 | 346.00 | 348.00 | 324.00 | 330.00 | 330.00 | -6.78% | 51,089,600 |
| Mar 6, 2026 | 352.00 | 358.00 | 346.00 | 354.00 | 354.00 | 0.57% | 34,152,500 |
| Mar 5, 2026 | 356.00 | 362.00 | 352.00 | 352.00 | 352.00 | - | 28,409,400 |
| Mar 4, 2026 | 364.00 | 364.00 | 352.00 | 352.00 | 352.00 | -4.35% | 51,029,000 |
| Mar 3, 2026 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 38,323,100 |
| Mar 2, 2026 | 366.00 | 376.00 | 366.00 | 368.00 | 368.00 | -2.13% | 38,852,000 |
| Feb 27, 2026 | 376.00 | 382.00 | 374.00 | 376.00 | 376.00 | - | 41,257,500 |
| Feb 26, 2026 | 388.00 | 394.00 | 374.00 | 376.00 | 376.00 | -3.09% | 90,127,700 |
| Feb 25, 2026 | 386.00 | 390.00 | 384.00 | 388.00 | 388.00 | 1.04% | 14,629,500 |
| Feb 24, 2026 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 32,505,700 |
| Feb 23, 2026 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | - | 27,122,600 |
| Feb 20, 2026 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.01% | 28,052,900 |
| Feb 19, 2026 | 398.00 | 400.00 | 394.00 | 398.00 | 398.00 | - | 17,310,700 |
| Feb 18, 2026 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | - | 15,090,500 |
| Feb 13, 2026 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | 0.51% | 15,524,600 |
| Feb 12, 2026 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | - | 29,742,800 |
| Feb 11, 2026 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1.02% | 31,335,200 |