PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 320.00
+2.00 (0.63%)
Jul 28, 2026, 4:14 PM WIB
PT Summarecon Agung Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 318.00 | 332.00 | 316.00 | 320.00 | 320.00 | 0.63% | 12,037,900 |
| Jul 27, 2026 | 334.00 | 334.00 | 316.00 | 318.00 | 318.00 | -4.79% | 14,634,800 |
| Jul 24, 2026 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | -1.18% | 31,241,400 |
| Jul 23, 2026 | 334.00 | 344.00 | 332.00 | 338.00 | 338.00 | 1.81% | 45,978,800 |
| Jul 22, 2026 | 326.00 | 332.00 | 320.00 | 332.00 | 332.00 | 3.11% | 46,413,500 |
| Jul 21, 2026 | 306.00 | 324.00 | 306.00 | 322.00 | 322.00 | 5.23% | 29,258,900 |
| Jul 20, 2026 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 1.32% | 12,605,900 |
| Jul 17, 2026 | 300.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1.34% | 7,343,800 |
| Jul 16, 2026 | 290.00 | 300.00 | 290.00 | 298.00 | 298.00 | 2.76% | 12,247,300 |
| Jul 15, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 8,874,300 |
| Jul 14, 2026 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | 2.84% | 10,846,500 |
| Jul 13, 2026 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | - | 11,138,700 |
| Jul 10, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 4,435,000 |
| Jul 9, 2026 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.71% | 13,789,500 |
| Jul 8, 2026 | 296.00 | 296.00 | 278.00 | 280.00 | 280.00 | -3.45% | 18,136,100 |
| Jul 7, 2026 | 284.00 | 292.00 | 280.00 | 290.00 | 290.00 | 3.57% | 15,775,700 |
| Jul 6, 2026 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.72% | 6,040,000 |
| Jul 3, 2026 | 272.00 | 282.00 | 272.00 | 278.00 | 278.00 | 2.96% | 7,788,800 |
| Jul 2, 2026 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 17,145,600 |
| Jul 1, 2026 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | -0.74% | 8,591,500 |
| Jun 30, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | -0.73% | 17,625,300 |
| Jun 29, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 7,762,400 |
| Jun 26, 2026 | 288.00 | 288.00 | 272.00 | 276.00 | 276.00 | -2.82% | 19,994,400 |
| Jun 25, 2026 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 21,783,300 |
| Jun 24, 2026 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.74% | 21,766,200 |
| Jun 23, 2026 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.36% | 13,068,100 |
| Jun 22, 2026 | 296.00 | 298.00 | 288.00 | 296.00 | 290.97 | 0.68% | 24,416,700 |
| Jun 19, 2026 | 304.00 | 308.00 | 294.00 | 294.00 | 289.00 | -3.29% | 103,047,700 |
| Jun 18, 2026 | 310.00 | 314.00 | 304.00 | 304.00 | 298.83 | -1.94% | 4,951,100 |
| Jun 17, 2026 | 308.00 | 312.00 | 302.00 | 310.00 | 304.73 | 0.65% | 15,749,800 |
| Jun 15, 2026 | 310.00 | 312.00 | 302.00 | 308.00 | 302.76 | 1.99% | 25,330,900 |
| Jun 12, 2026 | 296.00 | 304.00 | 292.00 | 302.00 | 296.86 | 4.14% | 29,775,700 |
| Jun 11, 2026 | 282.00 | 292.00 | 276.00 | 290.00 | 285.07 | 2.84% | 40,164,000 |
| Jun 10, 2026 | 270.00 | 284.00 | 266.00 | 282.00 | 277.20 | 4.44% | 22,820,300 |
| Jun 9, 2026 | 258.00 | 270.00 | 254.00 | 270.00 | 265.41 | 4.65% | 12,394,900 |
| Jun 8, 2026 | 270.00 | 270.00 | 256.00 | 258.00 | 253.61 | -4.44% | 20,910,000 |
| Jun 5, 2026 | 284.00 | 284.00 | 266.00 | 270.00 | 265.41 | -4.93% | 27,473,100 |
| Jun 4, 2026 | 270.00 | 288.00 | 262.00 | 284.00 | 279.17 | 1.43% | 22,119,400 |
| Jun 3, 2026 | 284.00 | 284.00 | 270.00 | 280.00 | 275.24 | -0.71% | 26,057,000 |
| Jun 2, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 277.20 | -1.40% | 14,593,500 |
| May 29, 2026 | 280.00 | 290.00 | 280.00 | 286.00 | 281.14 | - | 20,852,500 |
| May 26, 2026 | 294.00 | 296.00 | 284.00 | 286.00 | 281.14 | -2.05% | 27,269,000 |
| May 25, 2026 | 290.00 | 298.00 | 290.00 | 292.00 | 287.03 | 0.69% | 13,183,200 |
| May 22, 2026 | 288.00 | 294.00 | 280.00 | 290.00 | 285.07 | 0.69% | 19,299,300 |
| May 21, 2026 | 304.00 | 306.00 | 288.00 | 288.00 | 283.10 | -5.88% | 27,817,300 |
| May 20, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 300.80 | - | 25,601,500 |
| May 19, 2026 | 312.00 | 316.00 | 304.00 | 306.00 | 300.80 | -1.29% | 41,899,400 |
| May 18, 2026 | 318.00 | 318.00 | 306.00 | 310.00 | 304.73 | -3.13% | 34,761,500 |
| May 13, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 314.56 | 0.63% | 12,751,200 |
| May 12, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 312.59 | -1.85% | 6,594,800 |