Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.80% Nasdaq Up0.97%

More On SMRA.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Summarecon Agung Tbk. (SMRA.JK)

-Jakarta

2,850.00 0.00(0.00%) May 17

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 17, 20132,850.002,875.002,700.002,850.0028,407,0002,850.00
May 16, 20132,850.002,950.002,800.002,850.0012,066,0002,850.00
May 15, 20132,950.003,025.002,900.002,950.005,133,0002,950.00
May 14, 20132,925.003,050.002,900.002,925.004,958,0002,925.00
May 13, 20132,975.003,025.002,875.002,975.0015,808,0002,975.00
May 10, 20132,850.002,850.002,750.002,850.0012,857,5002,850.00
May 9, 20132,625.002,625.002,625.002,625.0002,625.00
May 8, 20132,750.002,825.002,700.002,750.0015,515,5002,750.00
May 7, 20132,725.002,725.002,625.002,725.004,869,5002,725.00
May 6, 20132,625.002,675.002,575.002,625.005,239,5002,625.00
May 3, 20132,625.002,675.002,550.002,625.008,734,0002,625.00
May 2, 20132,700.002,750.002,675.002,700.009,604,5002,700.00
May 1, 20132,725.002,750.002,600.002,725.0012,955,5002,725.00
Apr 30, 20132,600.002,650.002,550.002,600.004,373,0002,600.00
Apr 29, 20132,600.002,675.002,550.002,600.0015,339,0002,600.00
Apr 26, 20132,550.002,600.002,525.002,550.009,355,0002,550.00
Apr 25, 20132,525.002,600.002,500.002,525.004,953,5002,525.00
Apr 24, 20132,550.002,575.002,475.002,550.004,632,0002,550.00
Apr 23, 20132,575.002,575.002,575.002,575.0002,575.00
Apr 22, 20132,575.002,575.002,575.002,575.0002,575.00
Apr 19, 20132,575.002,600.002,525.002,575.0010,080,0002,575.00
Apr 18, 20132,525.002,625.002,400.002,525.0032,673,0002,525.00
Apr 17, 20132,400.002,425.002,275.002,400.0015,468,0002,400.00
Apr 16, 20132,275.002,300.002,250.002,275.006,337,5002,275.00
Apr 15, 20132,300.002,350.002,275.002,300.003,804,5002,300.00
Apr 12, 20132,350.002,400.002,325.002,350.004,607,5002,350.00
Apr 11, 20132,375.002,375.002,250.002,375.0016,066,5002,375.00
Apr 10, 20132,250.002,275.002,225.002,250.005,947,5002,250.00
Apr 9, 20132,225.002,325.002,200.002,225.0012,787,0002,225.00
Apr 8, 20132,250.002,350.002,250.002,250.0018,415,0002,250.00
Apr 5, 20132,250.002,350.002,175.002,250.0026,765,0002,250.00
Apr 4, 20132,175.002,300.002,150.002,175.0026,023,5002,175.00
Apr 3, 20132,350.002,425.002,300.002,350.0012,233,5002,350.00
Apr 2, 20132,350.002,425.002,300.002,350.0012,233,5002,350.00
Apr 1, 20132,425.002,500.002,400.002,425.00982,0002,425.00
Mar 29, 20132,475.002,475.002,475.002,475.0002,475.00
Mar 28, 20132,475.002,500.002,425.002,475.0011,060,5002,475.00
Mar 27, 20132,450.002,475.002,400.002,450.0011,980,5002,450.00
Mar 26, 20132,400.002,400.002,250.002,400.009,685,0002,400.00
Mar 25, 20132,275.002,350.002,275.002,275.008,217,5002,275.00
Mar 22, 20132,325.002,450.002,200.002,325.0020,975,5002,325.00
Mar 21, 20132,425.002,500.002,350.002,425.0028,490,5002,425.00
Mar 20, 20132,375.002,450.002,325.002,375.0016,727,0002,375.00
Mar 19, 20132,425.002,450.002,375.002,425.006,729,0002,425.00
Mar 18, 20132,400.002,450.002,375.002,400.005,017,0002,400.00
Mar 15, 20132,450.002,450.002,300.002,450.0017,583,5002,450.00
Mar 14, 20132,350.002,400.002,275.002,350.0013,501,0002,350.00
Mar 13, 20132,400.002,450.002,375.002,400.006,501,5002,400.00
Mar 12, 20132,325.002,325.002,325.002,325.0002,325.00
Mar 11, 20132,450.002,525.002,325.002,450.0023,859,5002,450.00
Mar 8, 20132,325.002,350.002,300.002,325.0014,048,5002,325.00
Mar 7, 20132,300.002,350.002,275.002,300.0015,261,0002,300.00
Mar 6, 20132,250.002,300.002,250.002,250.008,770,0002,250.00
Mar 5, 20132,250.002,275.002,150.002,250.008,176,5002,250.00
Mar 4, 20132,200.002,375.002,175.002,200.009,171,5002,200.00
Mar 1, 20132,375.002,375.002,275.002,375.001,944,0002,375.00
Feb 28, 20132,325.002,400.002,100.002,325.0019,549,5002,325.00
Feb 27, 20132,300.002,500.002,200.002,300.0021,616,5002,300.00
Feb 26, 20132,200.002,225.002,125.002,200.0011,422,5002,200.00
Feb 25, 20132,175.002,250.002,100.002,175.0031,710,5002,175.00
Feb 22, 20132,075.002,075.002,075.002,075.0002,075.00
Feb 21, 20132,075.002,150.002,050.002,075.009,311,5002,075.00
Feb 20, 20132,100.002,200.002,050.002,100.0041,227,5002,100.00
Feb 19, 20132,050.002,050.002,000.002,050.009,905,0002,050.00
Feb 18, 20132,000.002,075.002,000.002,000.009,279,0002,000.00
Feb 15, 20132,050.002,100.001,960.002,050.0014,407,0002,050.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.