PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia
· Delayed Price · Currency is IDR 384.00
+2.00 (0.52%)
At close: Dec 5, 2025
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 382.00 | 388.00 | 382.00 | 384.00 | 384.00 | 0.52% | 20,452,900 |
| Dec 4, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 22,086,200 |
| Dec 3, 2025 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -0.52% | 24,596,300 |
| Dec 2, 2025 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 26,686,500 |
| Dec 1, 2025 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 42,166,100 |
| Nov 28, 2025 | 384.00 | 386.00 | 378.00 | 386.00 | 386.00 | 1.05% | 56,332,700 |
| Nov 27, 2025 | 390.00 | 394.00 | 382.00 | 382.00 | 382.00 | -2.05% | 49,655,700 |
| Nov 26, 2025 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 37,221,800 |
| Nov 25, 2025 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 19,229,800 |
| Nov 24, 2025 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | -0.51% | 20,322,200 |
| Nov 21, 2025 | 390.00 | 392.00 | 386.00 | 390.00 | 390.00 | - | 24,298,300 |
| Nov 20, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 22,646,100 |
| Nov 19, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 21,198,300 |
| Nov 18, 2025 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 0.51% | 34,646,500 |
| Nov 17, 2025 | 390.00 | 396.00 | 390.00 | 392.00 | 392.00 | 0.51% | 20,798,900 |
| Nov 14, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -1.02% | 25,380,700 |
| Nov 13, 2025 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 15,707,900 |
| Nov 12, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 13,431,600 |
| Nov 11, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 26,117,200 |
| Nov 10, 2025 | 396.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.51% | 23,777,300 |
| Nov 7, 2025 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | - | 26,811,200 |
| Nov 6, 2025 | 394.00 | 400.00 | 392.00 | 396.00 | 396.00 | 0.51% | 21,486,900 |
| Nov 5, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | -1.01% | 55,627,400 |
| Nov 4, 2025 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | -0.50% | 28,015,000 |
| Nov 3, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 2.04% | 22,509,200 |
| Oct 31, 2025 | 394.00 | 402.00 | 392.00 | 392.00 | 392.00 | -0.51% | 41,993,200 |
| Oct 30, 2025 | 404.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.99% | 48,691,300 |
| Oct 29, 2025 | 396.00 | 404.00 | 392.00 | 402.00 | 402.00 | 2.03% | 35,531,700 |
| Oct 28, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | -0.51% | 31,229,800 |
| Oct 27, 2025 | 392.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.02% | 58,485,800 |
| Oct 24, 2025 | 394.00 | 398.00 | 390.00 | 392.00 | 392.00 | - | 49,497,300 |
| Oct 23, 2025 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | -0.51% | 40,764,700 |
| Oct 22, 2025 | 402.00 | 412.00 | 390.00 | 394.00 | 394.00 | -1.01% | 152,664,300 |
| Oct 21, 2025 | 390.00 | 404.00 | 388.00 | 398.00 | 398.00 | 2.58% | 75,631,600 |
| Oct 20, 2025 | 380.00 | 392.00 | 380.00 | 388.00 | 388.00 | 2.11% | 42,225,000 |
| Oct 17, 2025 | 386.00 | 390.00 | 378.00 | 380.00 | 380.00 | -1.55% | 42,554,200 |
| Oct 16, 2025 | 382.00 | 390.00 | 378.00 | 386.00 | 386.00 | 2.12% | 47,985,900 |
| Oct 15, 2025 | 390.00 | 392.00 | 378.00 | 378.00 | 378.00 | -2.58% | 52,202,400 |
| Oct 14, 2025 | 396.00 | 402.00 | 388.00 | 388.00 | 388.00 | -2.02% | 53,351,000 |
| Oct 13, 2025 | 398.00 | 404.00 | 392.00 | 396.00 | 396.00 | -1.49% | 52,745,400 |
| Oct 10, 2025 | 412.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.47% | 35,371,700 |
| Oct 9, 2025 | 404.00 | 416.00 | 400.00 | 408.00 | 408.00 | 0.99% | 54,247,200 |
| Oct 8, 2025 | 408.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.98% | 34,229,200 |
| Oct 7, 2025 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.49% | 38,567,500 |
| Oct 6, 2025 | 422.00 | 422.00 | 400.00 | 410.00 | 410.00 | -2.84% | 77,937,800 |
| Oct 3, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | - | 17,597,400 |
| Oct 2, 2025 | 426.00 | 428.00 | 420.00 | 422.00 | 422.00 | - | 25,951,500 |
| Oct 1, 2025 | 426.00 | 434.00 | 420.00 | 422.00 | 422.00 | -0.94% | 37,137,100 |
| Sep 30, 2025 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | -1.39% | 27,952,500 |
| Sep 29, 2025 | 434.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.46% | 26,494,200 |
| Sep 26, 2025 | 438.00 | 440.00 | 432.00 | 434.00 | 434.00 | -0.46% | 24,327,900 |
| Sep 25, 2025 | 434.00 | 444.00 | 432.00 | 436.00 | 436.00 | - | 53,493,700 |
| Sep 24, 2025 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | -2.68% | 33,995,600 |
| Sep 23, 2025 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | 3.70% | 49,158,300 |
| Sep 22, 2025 | 438.00 | 444.00 | 430.00 | 432.00 | 432.00 | -0.92% | 38,936,800 |
| Sep 19, 2025 | 446.00 | 448.00 | 434.00 | 436.00 | 436.00 | -1.80% | 42,131,500 |
| Sep 18, 2025 | 468.00 | 470.00 | 440.00 | 444.00 | 444.00 | -4.31% | 78,784,700 |
| Sep 17, 2025 | 458.00 | 470.00 | 450.00 | 464.00 | 464.00 | 1.31% | 72,421,700 |
| 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% | 195,886,000 |
| 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% | 65,573,200 |
| 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 |