PT Summarecon Agung Tbk (IDX:SMRA)
Indonesia
· Delayed Price · Currency is IDR 330.00
-24.00 (-6.78%)
At close: Mar 9, 2026
PT Summarecon Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 1.03% | 15,581,400 |
| Feb 9, 2026 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 0.52% | 20,646,900 |
| Feb 6, 2026 | 394.00 | 396.00 | 384.00 | 386.00 | 386.00 | -3.02% | 42,321,000 |
| Feb 5, 2026 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1.02% | 40,106,900 |
| Feb 4, 2026 | 394.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 31,632,300 |
| Feb 3, 2026 | 386.00 | 394.00 | 382.00 | 392.00 | 392.00 | 2.08% | 35,480,400 |
| Feb 2, 2026 | 398.00 | 400.00 | 384.00 | 384.00 | 384.00 | -3.03% | 39,654,600 |
| Jan 30, 2026 | 396.00 | 400.00 | 388.00 | 396.00 | 396.00 | 2.06% | 42,199,300 |
| Jan 29, 2026 | 386.00 | 390.00 | 354.00 | 388.00 | 388.00 | 0.52% | 97,868,000 |
| Jan 28, 2026 | 396.00 | 400.00 | 376.00 | 386.00 | 386.00 | -3.50% | 95,767,500 |
| Jan 27, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | - | 31,129,100 |
| Jan 26, 2026 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 22,244,700 |
| Jan 23, 2026 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | - | 35,203,600 |
| Jan 22, 2026 | 394.00 | 404.00 | 394.00 | 402.00 | 402.00 | 2.03% | 52,655,800 |
| Jan 21, 2026 | 402.00 | 404.00 | 392.00 | 394.00 | 394.00 | -1.99% | 48,357,900 |
| Jan 20, 2026 | 402.00 | 408.00 | 400.00 | 402.00 | 402.00 | - | 39,409,600 |
| Jan 19, 2026 | 412.00 | 414.00 | 402.00 | 402.00 | 402.00 | -1.95% | 54,341,700 |
| Jan 15, 2026 | 416.00 | 418.00 | 402.00 | 410.00 | 410.00 | -0.49% | 99,898,600 |
| Jan 14, 2026 | 398.00 | 422.00 | 396.00 | 412.00 | 412.00 | 3.52% | 157,269,700 |
| Jan 13, 2026 | 400.00 | 412.00 | 394.00 | 398.00 | 398.00 | - | 97,826,700 |
| Jan 12, 2026 | 408.00 | 424.00 | 396.00 | 398.00 | 398.00 | -1.49% | 249,956,100 |
| Jan 9, 2026 | 384.00 | 404.00 | 380.00 | 404.00 | 404.00 | 5.76% | 141,444,300 |
| Jan 8, 2026 | 388.00 | 392.00 | 382.00 | 382.00 | 382.00 | -1.55% | 27,810,300 |
| Jan 7, 2026 | 392.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.02% | 24,884,500 |
| Jan 6, 2026 | 386.00 | 394.00 | 386.00 | 392.00 | 392.00 | 1.55% | 38,587,100 |
| Jan 5, 2026 | 384.00 | 390.00 | 382.00 | 386.00 | 386.00 | 0.52% | 20,759,800 |
| Jan 2, 2026 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | 0.52% | 18,892,700 |
| Dec 30, 2025 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | -2.05% | 25,846,500 |
| Dec 29, 2025 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 3.17% | 29,583,200 |
| Dec 24, 2025 | 382.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 18,538,200 |
| Dec 23, 2025 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | - | 15,765,400 |
| Dec 22, 2025 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | -1.55% | 17,571,200 |
| Dec 19, 2025 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | 0.52% | 28,580,900 |
| Dec 18, 2025 | 386.00 | 392.00 | 384.00 | 386.00 | 386.00 | - | 27,121,100 |
| Dec 17, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.05% | 23,336,400 |
| Dec 16, 2025 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | -0.52% | 27,820,200 |
| Dec 15, 2025 | 370.00 | 386.00 | 366.00 | 384.00 | 384.00 | 3.78% | 55,170,500 |
| Dec 12, 2025 | 372.00 | 374.00 | 366.00 | 370.00 | 370.00 | -0.54% | 24,151,500 |
| Dec 11, 2025 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 32,785,400 |
| Dec 10, 2025 | 380.00 | 384.00 | 374.00 | 376.00 | 376.00 | -0.53% | 41,193,200 |
| Dec 9, 2025 | 384.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 36,801,600 |
| Dec 8, 2025 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | -0.52% | 21,101,000 |
| 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 |