Jakarta - Delayed Quote
IDR
PT Summarecon Agung Tbk (SMRA.JK)
246.00
+2.00
(+0.82%)
At close: October 30 at 4:13:15 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
244.00
248.00
242.00
246.00
246.00
34,477,700
Oct 29, 2026
256.00
256.00
242.00
244.00
244.00
16,396,900
Oct 28, 2026
252.00
254.00
246.00
252.00
252.00
26,438,100
Oct 27, 2026
262.00
262.00
250.00
252.00
252.00
22,239,100
Oct 26, 2026
260.00
266.00
256.00
260.00
260.00
23,719,100
Oct 23, 2026
256.00
266.00
254.00
260.00
260.00
32,107,600
Oct 22, 2026
252.00
262.00
246.00
256.00
256.00
23,962,800
Oct 21, 2026
246.00
254.00
234.00
254.00
254.00
35,184,800
Oct 20, 2026
222.00
244.00
220.00
244.00
244.00
42,555,100
Oct 19, 2026
226.00
226.00
214.00
220.00
220.00
93,970,900
Oct 16, 2026
240.00
242.00
226.00
230.00
230.00
92,435,800
Oct 15, 2026
266.00
268.00
258.00
264.00
264.00
58,395,800
Oct 14, 2026
256.00
272.00
254.00
264.00
264.00
90,416,400
Oct 13, 2026
244.00
260.00
240.00
256.00
256.00
53,825,100
Oct 12, 2026
238.00
250.00
236.00
244.00
244.00
65,929,600
Oct 9, 2026
236.00
238.00
234.00
238.00
238.00
13,783,500
Oct 8, 2026
236.00
240.00
236.00
236.00
236.00
20,852,400
Oct 7, 2026
242.00
244.00
234.00
236.00
236.00
15,188,100
Oct 6, 2026
242.00
244.00
238.00
240.00
240.00
24,180,700
Oct 5, 2026
234.00
242.00
234.00
240.00
240.00
16,933,000
Oct 2, 2026
238.00
240.00
232.00
234.00
234.00
21,522,900
Oct 1, 2026
244.00
244.00
238.00
238.00
238.00
18,386,400
Sep 30, 2026
246.00
250.00
242.00
244.00
244.00
20,876,700
Sep 29, 2026
250.00
250.00
242.00
246.00
246.00
25,489,800
Sep 28, 2026
254.00
254.00
250.00
250.00
250.00
31,221,400
Sep 25, 2026
262.00
264.00
254.00
254.00
254.00
22,215,200
Sep 24, 2026
268.00
268.00
256.00
260.00
260.00
36,434,900
Sep 23, 2026
258.00
268.00
258.00
266.00
266.00
49,574,400
Sep 22, 2026
268.00
272.00
258.00
258.00
258.00
53,301,700
Sep 21, 2026
276.00
284.00
266.00
268.00
268.00
94,896,400
Sep 18, 2026
292.00
294.00
278.00
278.00
278.00
240,437,800
Sep 17, 2026
288.00
296.00
288.00
290.00
290.00
37,733,100
Sep 16, 2026
284.00
304.00
284.00
288.00
288.00
112,018,300
Sep 15, 2026
328.00
330.00
284.00
288.00
288.00
186,738,500
Sep 14, 2026
332.00
334.00
324.00
332.00
332.00
22,201,100
Sep 11, 2026
334.00
336.00
328.00
332.00
332.00
20,998,800
Sep 10, 2026
334.00
340.00
330.00
332.00
332.00
22,796,900
Sep 9, 2026
342.00
342.00
334.00
334.00
334.00
17,600,000
Sep 8, 2026
338.00
342.00
334.00
340.00
340.00
29,663,100
Sep 7, 2026
332.00
336.00
332.00
336.00
336.00
20,499,000
Sep 4, 2026
332.00
340.00
330.00
332.00
332.00
35,628,100
Sep 3, 2026
324.00
332.00
322.00
332.00
332.00
30,581,300
Sep 2, 2026
322.00
326.00
318.00
322.00
322.00
13,627,400
Sep 1, 2026
320.00
324.00
312.00
322.00
322.00
25,482,600
Aug 31, 2026
318.00
320.00
312.00
314.00
314.00
7,660,300
Aug 28, 2026
314.00
318.00
314.00
316.00
316.00
7,159,300
Aug 27, 2026
310.00
316.00
306.00
314.00
314.00
5,126,200
Aug 26, 2026
316.00
318.00
310.00
310.00
310.00
21,044,700
Aug 24, 2026
328.00
330.00
316.00
318.00
318.00
35,248,600
Aug 21, 2026
332.00
334.00
328.00
328.00
328.00
13,144,100
Aug 20, 2026
332.00
338.00
328.00
332.00
332.00
16,426,000
Aug 19, 2026
334.00
348.00
332.00
332.00
332.00
57,653,700
Aug 18, 2026
330.00
336.00
326.00
334.00
334.00
21,839,300
Aug 14, 2026
324.00
334.00
322.00
330.00
330.00
14,471,800
Aug 13, 2026
328.00
330.00
324.00
326.00
326.00
4,213,600
Aug 12, 2026
322.00
330.00
322.00
328.00
328.00
5,520,600
Aug 11, 2026
336.00
336.00
322.00
326.00
326.00
9,560,000
Aug 10, 2026
334.00
336.00
330.00
332.00
332.00
15,982,100
Aug 7, 2026
322.00
334.00
318.00
332.00
332.00
17,138,900
Aug 6, 2026
328.00
328.00
320.00
322.00
322.00
10,478,600
Aug 5, 2026
320.00
326.00
320.00
326.00
326.00
9,844,200
Aug 4, 2026
316.00
320.00
314.00
318.00
318.00
16,374,500
Aug 3, 2026
322.00
324.00
314.00
316.00
316.00
16,289,500
Jul 31, 2026
328.00
332.00
326.00
326.00
326.00
8,915,700
Jul 30, 2026
322.00
328.00
320.00
326.00
326.00
4,099,700
Jul 29, 2026
328.00
330.00
316.00
322.00
322.00
10,582,300
Jul 28, 2026
318.00
332.00
316.00
320.00
320.00
12,037,900
Jul 27, 2026
334.00
334.00
316.00
318.00
318.00
14,634,800
Jul 24, 2026
338.00
338.00
330.00
334.00
334.00
31,241,400
Jul 23, 2026
334.00
344.00
332.00
338.00
338.00
45,978,800
Jul 22, 2026
326.00
332.00
320.00
332.00
332.00
46,413,500
Jul 21, 2026
306.00
324.00
306.00
322.00
322.00
29,258,900
Jul 20, 2026
302.00
310.00
302.00
306.00
306.00
12,605,900
Jul 17, 2026
300.00
304.00
296.00
302.00
302.00
7,343,800
Jul 16, 2026
290.00
300.00
290.00
298.00
298.00
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
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
13,789,500
Jul 8, 2026
296.00
296.00
278.00
280.00
280.00
18,136,100
Jul 7, 2026
284.00
292.00
280.00
290.00
290.00
15,775,700
Jul 6, 2026
278.00
284.00
278.00
280.00
280.00
6,040,000
Jul 3, 2026
272.00
282.00
272.00
278.00
278.00
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
8,591,500
Jun 30, 2026
276.00
276.00
266.00
272.00
272.00
17,625,300
Jun 29, 2026
276.00
278.00
272.00
274.00
274.00
7,762,400
Jun 26, 2026
288.00
288.00
272.00
276.00
276.00
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
21,766,200
Jun 23, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
292.00
296.00
288.00
292.00
292.00
13,068,100
Jun 22, 2026
296.00
298.00
288.00
296.00
291.00
24,416,700
Jun 19, 2026
304.00
308.00
294.00
294.00
289.03
103,047,700
Jun 18, 2026
310.00
314.00
304.00
304.00
298.86
4,951,100
Jun 17, 2026
308.00
312.00
302.00
310.00
304.76
15,749,800
Jun 15, 2026
310.00
312.00
302.00
308.00
302.80
25,330,900
Jun 12, 2026
296.00
304.00
292.00
302.00
296.90
29,775,700
Jun 11, 2026
282.00
292.00
276.00
290.00
285.10
40,113,800
Jun 10, 2026
270.00
284.00
266.00
282.00
277.24
22,820,300
Jun 9, 2026
258.00
270.00
254.00
270.00
265.44
12,394,900
Jun 8, 2026
270.00
270.00
256.00
258.00
253.64
20,910,000
Jun 5, 2026
284.00
284.00
266.00
270.00
265.44
27,473,100
Jun 4, 2026
270.00
288.00
262.00
284.00
279.20
22,119,400
Jun 3, 2026
284.00
284.00
270.00
280.00
275.27
26,057,000
Jun 2, 2026
286.00
286.00
280.00
282.00
277.24
14,593,500
May 29, 2026
280.00
290.00
280.00
286.00
281.17
20,852,500
May 26, 2026
294.00
296.00
284.00
286.00
281.17
27,269,000
May 25, 2026
290.00
298.00
290.00
292.00
287.07
13,183,200
May 22, 2026
288.00
294.00
280.00
290.00
285.10
19,299,300
May 21, 2026
304.00
306.00
288.00
288.00
283.14
27,817,300
May 20, 2026
306.00
308.00
300.00
306.00
300.83
25,601,500
May 19, 2026
312.00
316.00
304.00
306.00
300.83
41,899,400
May 18, 2026
318.00
318.00
306.00
310.00
304.76
34,761,500
May 13, 2026
318.00
322.00
316.00
320.00
314.59
12,751,200
May 12, 2026
324.00
324.00
318.00
318.00
312.63
6,594,800
May 11, 2026
322.00
324.00
316.00
324.00
318.53
14,332,900
May 8, 2026
328.00
328.00
320.00
322.00
316.56
19,924,600
May 7, 2026
322.00
330.00
322.00
328.00
322.46
23,829,100
May 6, 2026
316.00
326.00
316.00
322.00
316.56
20,378,500
May 5, 2026
310.00
316.00
306.00
316.00
310.66
14,595,400
May 4, 2026
308.00
310.00
304.00
310.00
304.76
25,438,900
Apr 30, 2026
322.00
324.00
306.00
310.00
304.76
33,083,300
Apr 29, 2026
304.00
322.00
304.00
322.00
316.56
43,814,200
Apr 28, 2026
304.00
310.00
302.00
304.00
298.86
21,384,100
Apr 27, 2026
308.00
308.00
302.00
302.00
296.90
47,686,900
Apr 24, 2026
322.00
322.00
306.00
308.00
302.80
80,441,000
Apr 23, 2026
328.00
330.00
320.00
322.00
316.56
42,668,200
Apr 22, 2026
324.00
328.00
322.00
328.00
322.46
100,057,800
Apr 21, 2026
326.00
328.00
320.00
322.00
316.56
56,103,600
Apr 20, 2026
330.00
332.00
322.00
324.00
318.53
47,444,000
Apr 17, 2026
332.00
334.00
330.00
330.00
324.43
31,590,700
Apr 16, 2026
340.00
342.00
330.00
332.00
326.39
57,175,500
Apr 15, 2026
344.00
346.00
338.00
338.00
332.29
42,098,100
Apr 14, 2026
334.00
346.00
334.00
344.00
338.19
29,034,400
Apr 13, 2026
332.00
334.00
328.00
332.00
326.39
13,707,000
Apr 10, 2026
336.00
338.00
332.00
334.00
328.36
11,111,500
Apr 9, 2026
336.00
338.00
330.00
332.00
326.39
6,680,600
Apr 8, 2026
326.00
338.00
326.00
336.00
330.32
28,986,800
Apr 7, 2026
328.00
330.00
322.00
322.00
316.56
8,331,400
Apr 6, 2026
330.00
332.00
326.00
326.00
320.49
8,164,500
Apr 2, 2026
330.00
334.00
328.00
330.00
324.43
5,998,000
Apr 1, 2026
334.00
338.00
328.00
330.00
324.43
9,364,400
Mar 31, 2026
330.00
338.00
328.00
330.00
324.43
15,294,600
Mar 30, 2026
328.00
332.00
324.00
328.00
322.46
16,602,900
Mar 27, 2026
336.00
336.00
328.00
330.00
324.43
14,662,300
Mar 26, 2026
340.00
342.00
336.00
336.00
330.32
8,773,300
Mar 25, 2026
340.00
340.00
336.00
340.00
334.26
11,088,600
Mar 17, 2026
328.00
344.00
328.00
340.00
334.26
25,826,800
Mar 16, 2026
332.00
334.00
326.00
328.00
322.46
25,735,000
Mar 13, 2026
336.00
338.00
330.00
332.00
326.39
16,272,000
Mar 12, 2026
344.00
344.00
334.00
338.00
332.29
20,246,600
Mar 11, 2026
340.00
348.00
340.00
344.00
338.19
19,638,100
Mar 10, 2026
334.00
342.00
334.00
340.00
334.26
14,767,900
Mar 9, 2026
346.00
348.00
324.00
330.00
324.43
51,089,600
Mar 6, 2026
352.00
358.00
346.00
354.00
348.02
34,152,500
Mar 5, 2026
356.00
362.00
352.00
352.00
346.05
28,409,400
Mar 4, 2026
364.00
364.00
352.00
352.00
346.05
51,029,000
Mar 3, 2026
368.00
372.00
366.00
368.00
361.78
38,323,100
Mar 2, 2026
366.00
376.00
366.00
368.00
361.78
38,852,000
Feb 27, 2026
376.00
382.00
374.00
376.00
369.65
41,257,500
Feb 26, 2026
388.00
394.00
374.00
376.00
369.65
90,127,700
Feb 25, 2026
386.00
390.00
384.00
388.00
381.45
14,629,500
Feb 24, 2026
390.00
392.00
384.00
384.00
377.51
32,505,700
Feb 23, 2026
392.00
396.00
388.00
390.00
383.41
26,519,100
Feb 20, 2026
396.00
398.00
388.00
390.00
383.41
28,052,900
Feb 19, 2026
398.00
400.00
394.00
398.00
391.28
17,310,700
Feb 18, 2026
400.00
402.00
396.00
398.00
391.28
15,090,500
Feb 13, 2026
396.00
400.00
394.00
398.00
391.28
15,524,600
Feb 12, 2026
396.00
400.00
394.00
396.00
389.31
29,742,800
Feb 11, 2026
392.00
398.00
392.00
396.00
389.31
31,335,200
Feb 10, 2026
390.00
394.00
388.00
392.00
385.38
15,581,400
Feb 9, 2026
388.00
392.00
386.00
388.00
381.45
20,646,900
Feb 6, 2026
394.00
396.00
384.00
386.00
379.48
42,321,000
Feb 5, 2026
394.00
402.00
394.00
398.00
391.28
40,106,900
Feb 4, 2026
394.00
398.00
388.00
394.00
387.34
31,632,300
Feb 3, 2026
386.00
394.00
382.00
392.00
385.38
35,480,400
Feb 2, 2026
398.00
400.00
384.00
384.00
377.51
39,654,600
Jan 30, 2026
396.00
400.00
388.00
396.00
389.31
42,199,300
Jan 29, 2026
386.00
390.00
354.00
388.00
381.45
97,868,000
Jan 28, 2026
396.00
400.00
376.00
386.00
379.48
95,767,500
Jan 27, 2026
400.00
404.00
398.00
400.00
393.24
31,129,100
Jan 26, 2026
404.00
404.00
398.00
400.00
393.24
22,244,700
Jan 23, 2026
400.00
404.00
396.00
402.00
395.21
35,203,600
Jan 22, 2026
394.00
404.00
394.00
402.00
395.21
52,655,800
Jan 21, 2026
402.00
404.00
392.00
394.00
387.34
48,357,900
Jan 20, 2026
402.00
408.00
400.00
402.00
395.21
39,409,600
Jan 19, 2026
412.00
414.00
402.00
402.00
395.21
54,341,700
Jan 15, 2026
416.00
418.00
402.00
410.00
403.07
99,898,600
Jan 14, 2026
398.00
422.00
396.00
412.00
405.04
157,269,700
Jan 13, 2026
400.00
412.00
394.00
398.00
391.28
97,826,700
Jan 12, 2026
408.00
424.00
396.00
398.00
391.28
249,956,100
Jan 9, 2026
384.00
404.00
380.00
404.00
397.18
141,444,300
Jan 8, 2026
388.00
392.00
382.00
382.00
375.55
27,810,300
Jan 7, 2026
392.00
394.00
388.00
388.00
381.45
24,884,500
Jan 6, 2026
386.00
394.00
386.00
392.00
385.38
38,587,100
Jan 5, 2026
384.00
390.00
382.00
386.00
379.48
20,759,800
Jan 2, 2026
384.00
386.00
382.00
384.00
377.51
18,892,700
Dec 30, 2025
390.00
390.00
380.00
382.00
375.55
25,846,500
Dec 29, 2025
382.00
390.00
382.00
390.00
383.41
29,583,200
Dec 24, 2025
382.00
384.00
378.00
378.00
371.61
18,538,200
Dec 23, 2025
382.00
386.00
380.00
382.00
375.55
15,765,400
Dec 22, 2025
392.00
392.00
382.00
382.00
375.55
17,571,200
Dec 19, 2025
390.00
392.00
388.00
388.00
381.45
28,580,900
Dec 18, 2025
386.00
392.00
384.00
386.00
379.48
27,121,100
Dec 17, 2025
382.00
386.00
380.00
386.00
379.48
23,336,400
Dec 16, 2025
384.00
386.00
380.00
382.00
375.55
27,820,200
Dec 15, 2025
370.00
386.00
366.00
384.00
377.51
55,170,500
Dec 12, 2025
372.00
374.00
366.00
370.00
363.75
24,151,500
Dec 11, 2025
378.00
380.00
370.00
372.00
365.72
32,785,400
Dec 10, 2025
380.00
384.00
374.00
376.00
369.65
41,193,200
Dec 9, 2025
384.00
384.00
378.00
378.00
371.61
36,801,600
Dec 8, 2025
384.00
386.00
380.00
382.00
375.55
21,101,000
Dec 5, 2025
382.00
388.00
382.00
384.00
377.51
20,452,900
Dec 4, 2025
388.00
388.00
382.00
382.00
375.55
22,086,200
Dec 3, 2025
390.00
390.00
384.00
386.00
379.48
24,596,300
Dec 2, 2025
390.00
392.00
386.00
388.00
381.45
26,686,500
Dec 1, 2025
390.00
394.00
384.00
390.00
383.41
42,166,100
Nov 28, 2025
384.00
386.00
378.00
386.00
379.48
56,332,700
Nov 27, 2025
390.00
394.00
382.00
382.00
375.55
49,655,700
Nov 26, 2025
388.00
390.00
384.00
390.00
383.41
37,221,800
Nov 25, 2025
390.00
390.00
384.00
388.00
381.45
19,229,800
Nov 24, 2025
390.00
392.00
388.00
388.00
381.45
20,322,200
Nov 21, 2025
390.00
392.00
386.00
390.00
383.41
24,298,300
Nov 20, 2025
392.00
394.00
388.00
390.00
383.41
22,646,100
Nov 19, 2025
396.00
396.00
390.00
390.00
383.41
21,198,300
Nov 18, 2025
392.00
398.00
390.00
394.00
387.34
34,646,500
Nov 17, 2025
390.00
396.00
390.00
392.00
385.38
20,798,900
Nov 14, 2025
394.00
394.00
390.00
390.00
383.41
25,380,700
Nov 13, 2025
398.00
398.00
392.00
394.00
387.34
15,707,900
Nov 12, 2025
396.00
396.00
392.00
394.00
387.34
13,431,600
Nov 11, 2025
396.00
398.00
392.00
394.00
387.34
26,117,200
Nov 10, 2025
396.00
400.00
394.00
394.00
387.34
23,777,300
Nov 7, 2025
394.00
398.00
392.00
396.00
389.31
26,811,200
Nov 6, 2025
394.00
400.00
392.00
396.00
389.31
21,486,900
Nov 5, 2025
396.00
396.00
390.00
394.00
387.34
55,627,400
Nov 4, 2025
402.00
404.00
396.00
398.00
391.28
28,015,000
Nov 3, 2025
396.00
402.00
394.00
400.00
393.24
22,509,200
Oct 31, 2025
394.00
402.00
392.00
392.00
385.38
41,993,200
Oct 30, 2025
404.00
404.00
394.00
394.00
387.34
48,691,300
