PT Summarecon Agung Tbk(ID:SMRA)
Rp262.00-2.00 (-0.76%)
ID:SMRA
PT Summarecon Agung Tbk historical prices
Rp262.00
At close:-2.00 (-0.76%)
PT Summarecon Agung Tbk (SMRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.76% | 12,374,000 | 0.33 |
| Nov 10, 2026 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | +4.76% | 33,735,801 | 0.92 |
| Nov 09, 2026 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | +2.38% | 16,457,100 | 0.45 |
| Nov 06, 2026 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | +1.61% | 16,873,699 | 0.47 |
| Nov 05, 2026 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | +2.48% | 14,845,100 | 0.41 |
| Nov 04, 2026 | 240.00 | 246.00 | 234.00 | 242.00 | 242.00 | +0.83% | 11,221,400 | 0.31 |
| Nov 03, 2026 | 252.00 | 252.00 | 236.00 | 240.00 | 240.00 | -3.23% | 26,494,699 | 0.73 |
| Nov 02, 2026 | 246.00 | 254.00 | 240.00 | 248.00 | 248.00 | +0.81% | 33,344,801 | 0.93 |
| Oct 30, 2026 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | +0.82% | 34,477,700 | 0.97 |
| Oct 29, 2026 | 256.00 | 256.00 | 242.00 | 244.00 | 244.00 | -3.17% | 16,396,900 | 0.46 |
| Oct 28, 2026 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 0.00% | 26,438,100 | 0.75 |
| Oct 27, 2026 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | -3.08% | 22,239,100 | 0.64 |
| Oct 26, 2026 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | 0.00% | 23,719,100 | 0.68 |
| Oct 23, 2026 | 256.00 | 266.00 | 254.00 | 260.00 | 260.00 | +1.56% | 32,107,600 | 0.93 |
| Oct 22, 2026 | 252.00 | 262.00 | 246.00 | 256.00 | 256.00 | +0.79% | 23,962,800 | 0.70 |
| Oct 21, 2026 | 246.00 | 254.00 | 234.00 | 254.00 | 254.00 | +4.10% | 35,184,800 | 1.03 |
| Oct 20, 2026 | 222.00 | 244.00 | 220.00 | 244.00 | 244.00 | +10.91% | 42,555,100 | 1.24 |
| Oct 19, 2026 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | -4.35% | 93,970,900 | 2.81 |
| Oct 16, 2026 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | -12.88% | 78,479,500 | 2.40 |
| Oct 15, 2026 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 0.00% | 58,395,800 | 1.83 |
| Oct 14, 2026 | 256.00 | 272.00 | 254.00 | 264.00 | 264.00 | +3.13% | 90,416,400 | 2.95 |
| Oct 13, 2026 | 244.00 | 260.00 | 240.00 | 256.00 | 256.00 | +4.92% | 53,825,100 | 1.80 |
| Oct 12, 2026 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | +2.52% | 65,929,600 | 2.27 |
| Oct 09, 2026 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | +0.85% | 13,783,500 | 0.48 |
| Oct 08, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 0.00% | 20,852,400 | 0.72 |
| Oct 07, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.67% | 15,188,100 | 0.53 |
| Oct 06, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.00% | 24,180,700 | 0.85 |
| Oct 05, 2026 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | +2.56% | 16,938,000 | 0.59 |
| Oct 02, 2026 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 21,522,900 | 0.76 |
| Oct 01, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.46% | 18,386,400 | 0.65 |
| Sep 30, 2026 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 20,876,700 | 0.74 |
| Sep 29, 2026 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 25,489,800 | 0.91 |
| Sep 28, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 31,221,400 | 1.13 |
| Sep 25, 2026 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | -2.31% | 22,215,200 | 0.81 |
| Sep 24, 2026 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | -2.26% | 36,434,900 | 1.35 |
| Sep 23, 2026 | 258.00 | 268.00 | 258.00 | 266.00 | 266.00 | +3.10% | 49,574,400 | 1.87 |
| Sep 22, 2026 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | -3.73% | 53,301,700 | 2.05 |
| Sep 21, 2026 | 276.00 | 284.00 | 266.00 | 268.00 | 268.00 | -3.60% | 94,896,400 | 3.81 |
| Sep 18, 2026 | 292.00 | 294.00 | 278.00 | 278.00 | 278.00 | -4.14% | 240,437,800 | 11.30 |
| Sep 17, 2026 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | +0.69% | 37,733,100 | 1.79 |
| Sep 16, 2026 | 284.00 | 304.00 | 284.00 | 288.00 | 288.00 | 0.00% | 112,018,300 | 5.35 |
| Sep 15, 2026 | 328.00 | 330.00 | 284.00 | 288.00 | 288.00 | -13.25% | 186,738,500 | 10.35 |
| Sep 14, 2026 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 0.00% | 22,201,100 | 1.24 |
| Sep 11, 2026 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | 0.00% | 20,998,800 | 1.19 |
| Sep 10, 2026 | 334.00 | 340.00 | 330.00 | 332.00 | 332.00 | -0.60% | 22,796,900 | 1.29 |
| Sep 09, 2026 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 17,600,000 | 0.99 |
| Sep 08, 2026 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | +1.19% | 29,663,100 | 1.65 |
| Sep 07, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | +1.20% | 20,499,000 | 1.14 |
| Sep 04, 2026 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.00% | 35,628,100 | 2.02 |
| Sep 03, 2026 | 324.00 | 332.00 | 322.00 | 332.00 | 332.00 | +3.11% | 30,581,300 | 1.75 |
