Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,266.08 +1.55 (+0.05%) Nikkei
38,271.21 +68.84 (+0.18%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,551.64 -931.55 (-1.49%) CMC Crypto 200
1,310.86 +16.19 (+1.25%)
PT Summarecon Agung Tbk (SMRA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:06PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 87,195,500 |
| 07 May 2024 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 28,193,200 |
| 06 May 2024 | 515.00 | 540.00 | 515.00 | 535.00 | 535.00 | 92,654,000 |
| 03 May 2024 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 20,892,700 |
| 02 May 2024 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | 62,391,000 |
| 30 Apr 2024 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 65,805,900 |
| 29 Apr 2024 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 28,514,700 |
| 26 Apr 2024 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 44,146,100 |
| 25 Apr 2024 | 500.00 | 515.00 | 496.00 | 505.00 | 505.00 | 78,203,100 |
| 24 Apr 2024 | 498.00 | 505.00 | 494.00 | 500.00 | 500.00 | 31,598,400 |
| 23 Apr 2024 | 490.00 | 505.00 | 490.00 | 498.00 | 498.00 | 51,559,700 |
| 22 Apr 2024 | 486.00 | 492.00 | 480.00 | 490.00 | 490.00 | 75,526,800 |
| 19 Apr 2024 | 500.00 | 505.00 | 480.00 | 480.00 | 480.00 | 146,145,600 |
| 18 Apr 2024 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 56,318,000 |
| 17 Apr 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 62,389,500 |
| 16 Apr 2024 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 107,606,000 |
| 05 Apr 2024 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | 85,011,900 |
| 04 Apr 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 127,908,900 |
| 03 Apr 2024 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 122,826,500 |
| 02 Apr 2024 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 19,991,800 |
| 01 Apr 2024 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 39,143,700 |
| 28 Mar 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 61,257,600 |
| 27 Mar 2024 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 73,354,900 |
| 26 Mar 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 26,397,300 |
| 25 Mar 2024 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 55,983,900 |
| 22 Mar 2024 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 60,357,500 |
| 21 Mar 2024 | 510.00 | 540.00 | 510.00 | 525.00 | 525.00 | 131,429,400 |
| 20 Mar 2024 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 44,355,600 |
| 19 Mar 2024 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 83,927,900 |
| 18 Mar 2024 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 77,395,100 |
| 15 Mar 2024 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | 124,743,600 |
| 14 Mar 2024 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 55,597,700 |
| 13 Mar 2024 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 91,427,500 |
| 08 Mar 2024 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 62,980,300 |
| 07 Mar 2024 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 34,662,100 |
| 06 Mar 2024 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 13,359,700 |
| 05 Mar 2024 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 43,220,400 |
| 04 Mar 2024 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 15,232,500 |
| 01 Mar 2024 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 41,006,100 |
| 29 Feb 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 21,854,700 |
| 28 Feb 2024 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 24,367,800 |
| 27 Feb 2024 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 64,614,700 |
| 26 Feb 2024 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 14,856,700 |
| 23 Feb 2024 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | 21,132,300 |
| 22 Feb 2024 | 570.00 | 585.00 | 565.00 | 580.00 | 580.00 | 23,257,700 |
| 21 Feb 2024 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 31,066,500 |
| 20 Feb 2024 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 30,938,300 |
| 19 Feb 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 16,099,700 |
| 16 Feb 2024 | 590.00 | 595.00 | 560.00 | 565.00 | 565.00 | 30,214,200 |
| 15 Feb 2024 | 570.00 | 600.00 | 570.00 | 590.00 | 590.00 | 62,252,700 |
| 13 Feb 2024 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 32,055,700 |
| 12 Feb 2024 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 39,854,100 |
| 07 Feb 2024 | 555.00 | 570.00 | 550.00 | 555.00 | 555.00 | 48,166,200 |
| 06 Feb 2024 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 24,939,000 |
| 05 Feb 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 26,214,400 |
| 02 Feb 2024 | 550.00 | 565.00 | 540.00 | 545.00 | 545.00 | 55,281,600 |
| 01 Feb 2024 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 31,192,500 |
| 31 Jan 2024 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 13,584,800 |
| 30 Jan 2024 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | 10,534,400 |
| 29 Jan 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 8,869,600 |
| 26 Jan 2024 | 580.00 | 580.00 | 555.00 | 565.00 | 565.00 | 25,465,200 |
| 25 Jan 2024 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 19,816,100 |
| 24 Jan 2024 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 10,026,700 |
| 23 Jan 2024 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 20,686,600 |
| 22 Jan 2024 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 16,445,600 |
| 19 Jan 2024 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 15,139,600 |
| 18 Jan 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 17,088,500 |
| 17 Jan 2024 | 585.00 | 595.00 | 570.00 | 575.00 | 575.00 | 43,513,000 |
| 16 Jan 2024 | 600.00 | 605.00 | 590.00 | 590.00 | 590.00 | 16,251,900 |
| 15 Jan 2024 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 30,653,600 |
| 12 Jan 2024 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 21,159,600 |
| 11 Jan 2024 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 31,462,200 |
| 10 Jan 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 38,705,700 |
| 09 Jan 2024 | 600.00 | 615.00 | 590.00 | 615.00 | 615.00 | 59,731,900 |
| 08 Jan 2024 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 47,981,700 |
| 05 Jan 2024 | 585.00 | 605.00 | 580.00 | 585.00 | 585.00 | 46,892,100 |
| 04 Jan 2024 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 33,597,100 |
| 03 Jan 2024 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 30,505,900 |
| 02 Jan 2024 | 575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 39,022,000 |
| 29 Dec 2023 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 34,881,900 |
| 28 Dec 2023 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 25,443,000 |
| 27 Dec 2023 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 20,092,000 |
| 22 Dec 2023 | 565.00 | 570.00 | 545.00 | 555.00 | 555.00 | 35,427,700 |
| 21 Dec 2023 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 20,803,200 |
| 20 Dec 2023 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 24,321,100 |
| 19 Dec 2023 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 13,551,600 |
| 18 Dec 2023 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | 32,132,400 |
| 15 Dec 2023 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | 49,912,100 |
| 14 Dec 2023 | 560.00 | 575.00 | 545.00 | 570.00 | 570.00 | 67,016,400 |
| 13 Dec 2023 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 61,897,200 |
| 12 Dec 2023 | 535.00 | 560.00 | 530.00 | 550.00 | 550.00 | 60,699,600 |
| 11 Dec 2023 | 540.00 | 555.00 | 530.00 | 535.00 | 535.00 | 34,087,400 |
| 08 Dec 2023 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 50,433,900 |
| 07 Dec 2023 | 575.00 | 575.00 | 535.00 | 540.00 | 540.00 | 105,642,300 |
| 06 Dec 2023 | 605.00 | 615.00 | 560.00 | 570.00 | 570.00 | 112,393,300 |
| 05 Dec 2023 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 25,873,100 |
| 04 Dec 2023 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | 32,403,200 |
| 01 Dec 2023 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | 54,970,500 |
| 30 Nov 2023 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 36,549,100 |
| 29 Nov 2023 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 58,729,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.