PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia · Delayed Price · Currency is IDR 302.00
+12.00 (4.14%)
Jun 12, 2026, 4:11 PM WIB
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 296.00 | 304.00 | 292.00 | 302.00 | 302.00 | 4.14% | 29,775,700 |
| Jun 11, 2026 | 282.00 | 292.00 | 276.00 | 290.00 | 290.00 | 2.84% | 40,164,000 |
| Jun 10, 2026 | 270.00 | 284.00 | 266.00 | 282.00 | 282.00 | 4.44% | 22,820,300 |
| Jun 9, 2026 | 258.00 | 270.00 | 254.00 | 270.00 | 270.00 | 4.65% | 12,394,900 |
| Jun 8, 2026 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.44% | 20,910,000 |
| Jun 5, 2026 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | -4.93% | 27,473,100 |
| Jun 4, 2026 | 270.00 | 288.00 | 262.00 | 284.00 | 284.00 | 1.43% | 22,119,400 |
| Jun 3, 2026 | 284.00 | 284.00 | 270.00 | 280.00 | 280.00 | -0.71% | 26,057,000 |
| Jun 2, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.40% | 14,593,500 |
| May 29, 2026 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 20,852,500 |
| May 26, 2026 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.05% | 27,269,000 |
| May 25, 2026 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 13,183,200 |
| May 22, 2026 | 288.00 | 294.00 | 280.00 | 290.00 | 290.00 | 0.69% | 19,299,300 |
| May 21, 2026 | 304.00 | 306.00 | 288.00 | 288.00 | 288.00 | -5.88% | 27,817,300 |
| May 20, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | - | 25,601,500 |
| May 19, 2026 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.29% | 41,899,400 |
| May 18, 2026 | 318.00 | 318.00 | 306.00 | 310.00 | 310.00 | -3.13% | 34,761,500 |
| May 13, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 12,751,200 |
| May 12, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.85% | 6,594,800 |
| May 11, 2026 | 322.00 | 324.00 | 316.00 | 324.00 | 324.00 | 0.62% | 14,332,900 |
| May 8, 2026 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | -1.83% | 19,924,600 |
| May 7, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.86% | 23,829,100 |
| May 6, 2026 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.90% | 20,378,500 |
| May 5, 2026 | 310.00 | 316.00 | 306.00 | 316.00 | 316.00 | 1.94% | 14,595,400 |
| 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 |