Efek Terdaftar

Summarecon Agung Tbk, PT

Security name
Summarecon Agung Tbk
Issuer
Summarecon Agung Tbk, PT
ISIN Code
ID1000092406
Short Code
SMRA
Type
Saham Biasa
Listing Date
07 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
14,426,781,680.00
Currency
IDR
Form
Electronic
Effective Date ISIN
16 Agustus 2002
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
16,508,568,358 (Total)
As of 25 Jan 2022
76.27% Scripless = 12,591,761,517.000
Local Percentage
57.92%
Foreign Percentage
18.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 690 755 670 730 621,551 44,633,256,000 5,488
02 Feb 2021 745 750 710 720 297,114 21,695,324,500 3,136
03 Feb 2021 725 740 715 720 245,826 17,920,098,000 3,784
04 Feb 2021 720 740 710 715 290,609 21,053,102,500 5,873
05 Feb 2021 725 755 720 745 503,548 37,343,709,000 5,116
08 Feb 2021 755 820 750 805 916,032 72,326,749,000 9,187
09 Feb 2021 815 820 780 795 578,087 46,103,706,000 6,228
10 Feb 2021 795 820 780 810 300,536 24,227,591,500 3,675
11 Feb 2021 810 820 800 805 114,759 9,261,455,000 1,987
15 Feb 2021 815 860 800 860 882,525 74,286,820,500 8,644
16 Feb 2021 865 865 835 855 509,828 43,568,548,500 5,090
17 Feb 2021 855 885 830 845 886,267 75,857,634,000 9,299
18 Feb 2021 850 880 840 870 722,471 62,610,807,000 7,707
19 Feb 2021 880 930 865 920 2,304,419 208,061,712,000 16,084
22 Feb 2021 900 960 890 935 1,003,248 93,190,177,000 9,082
23 Feb 2021 945 945 870 870 871,533 77,410,845,500 9,720
24 Feb 2021 850 875 810 845 1,517,375 127,938,315,500 13,028
25 Feb 2021 860 875 850 855 471,601 40,596,042,500 5,373
26 Feb 2021 815 865 800 825 744,248 62,052,101,000 5,697
01 Mar 2021 835 920 825 895 2,087,101 185,101,234,500 16,521
02 Mar 2021 915 935 895 910 998,463 90,796,587,500 10,615
03 Mar 2021 915 925 860 880 476,277 41,884,745,500 5,650
04 Mar 2021 870 895 855 895 422,709 36,911,258,500 3,651
05 Mar 2021 890 890 860 870 231,347 20,249,575,500 2,764
08 Mar 2021 880 900 870 875 287,085 25,316,440,500 2,423
09 Mar 2021 875 910 865 885 577,455 51,718,012,000 4,348
10 Mar 2021 885 1,010 885 995 1,783,093 173,636,683,000 15,914
12 Mar 2021 1,005 1,070 1,000 1,040 831,160 85,704,820,500 8,960
15 Mar 2021 1,050 1,060 1,020 1,045 417,670 43,564,831,500 3,836
16 Mar 2021 1,055 1,055 1,025 1,040 177,178 18,375,508,000 2,027
17 Mar 2021 1,040 1,045 980 1,030 275,153 28,026,098,000 2,783
18 Mar 2021 1,030 1,040 1,025 1,030 139,297 14,374,676,000 1,753
19 Mar 2021 1,030 1,030 995 1,010 199,303 20,057,399,500 2,057
22 Mar 2021 1,010 1,025 980 1,000 161,307 16,168,311,000 3,429
23 Mar 2021 1,000 1,010 965 975 221,061 21,573,502,000 2,965
24 Mar 2021 965 970 950 960 175,674 16,815,819,000 2,443
25 Mar 2021 960 965 915 960 328,622 30,840,472,000 5,418
26 Mar 2021 970 1,020 960 1,005 586,779 58,163,975,500 6,436
29 Mar 2021 1,015 1,025 985 990 280,618 28,158,422,500 4,873
30 Mar 2021 990 995 930 950 214,276 20,455,676,000 3,728
31 Mar 2021 935 945 895 940 603,311 55,374,352,500 4,988
01 Apr 2021 940 950 920 925 477,424 44,321,096,500 3,074
05 Apr 2021 925 935 890 905 236,971 21,432,224,000 3,188
06 Apr 2021 890 980 890 970 448,778 42,604,608,500 4,213
07 Apr 2021 975 995 945 975 250,048 24,342,515,000 3,414
08 Apr 2021 975 985 965 980 92,283 9,013,492,000 1,864
09 Apr 2021 990 990 955 960 275,404 26,640,923,500 1,744
12 Apr 2021 960 960 920 940 132,757 12,449,295,500 2,437
13 Apr 2021 940 940 915 930 65,905 6,117,952,500 1,061
14 Apr 2021 935 955 925 940 331,539 30,997,878,500 2,219
15 Apr 2021 940 945 930 940 89,419 8,379,963,000 1,099
16 Apr 2021 940 950 935 940 62,936 5,922,697,500 1,428
19 Apr 2021 945 955 935 940 210,285 19,794,803,500 1,809
20 Apr 2021 945 1,005 940 990 794,650 78,526,351,000 8,631
21 Apr 2021 990 1,005 970 980 186,578 18,462,026,500 3,428
22 Apr 2021 990 990 960 975 139,164 13,526,076,000 2,679
23 Apr 2021 975 990 970 985 89,036 8,756,885,500 1,645
26 Apr 2021 995 1,020 975 995 443,919 44,126,469,000 4,074
27 Apr 2021 995 1,025 990 1,015 570,391 57,478,371,000 4,503
28 Apr 2021 1,015 1,020 995 1,010 129,841 13,071,006,500 1,945
29 Apr 2021 970 1,000 965 985 191,955 18,787,372,500 3,703
30 Apr 2021 990 995 970 970 91,960 8,998,679,500 1,585
03 May 2021 970 980 935 980 376,149 35,946,302,500 4,527
04 May 2021 970 975 955 955 94,044 9,026,912,500 1,605
05 May 2021 955 970 935 945 143,120 13,562,049,000 2,464
06 May 2021 950 955 930 930 107,921 10,121,549,000 1,740
07 May 2021 930 960 925 925 177,482 16,637,935,500 1,809
10 May 2021 925 970 925 960 239,889 22,729,230,500 3,073
11 May 2021 960 960 925 930 182,759 17,073,105,500 2,842
17 May 2021 930 935 905 915 100,073 9,158,921,500 1,501
18 May 2021 920 945 915 945 83,916 7,809,309,000 1,302
19 May 2021 935 945 915 920 47,912 4,438,787,000 1,139
20 May 2021 910 925 895 905 251,525 22,740,761,500 2,893
21 May 2021 910 915 890 900 171,642 15,427,669,000 2,037
24 May 2021 900 905 890 895 51,594 4,635,400,000 1,047
25 May 2021 900 930 895 910 212,578 19,426,317,500 3,473
27 May 2021 915 940 905 905 253,012 23,130,914,000 3,102
28 May 2021 910 915 895 905 90,953 8,214,738,500 969
31 May 2021 915 965 910 940 319,458 29,945,198,500 2,761
02 Jun 2021 940 975 940 960 322,383 30,938,003,000 4,017
03 Jun 2021 960 970 930 955 308,337 29,184,151,000 3,863
04 Jun 2021 935 945 905 910 334,061 30,587,059,500 3,343
07 Jun 2021 915 920 905 905 59,565 5,432,403,500 1,245
08 Jun 2021 905 915 880 880 452,658 40,523,002,000 2,786
09 Jun 2021 875 890 865 870 330,645 28,860,125,000 2,835
10 Jun 2021 865 875 845 855 334,829 28,703,669,500 2,765
11 Jun 2021 855 865 840 855 482,536 41,147,900,500 2,713
14 Jun 2021 855 875 840 845 464,170 39,745,771,500 5,146
15 Jun 2021 850 865 845 850 378,972 32,307,436,000 3,549
16 Jun 2021 850 875 845 870 330,844 28,550,797,500 2,442
17 Jun 2021 870 875 850 860 357,285 30,875,699,000 2,352
18 Jun 2021 860 865 800 840 638,664 52,781,487,500 4,025
21 Jun 2021 810 835 790 820 399,495 32,468,708,500 2,877
22 Jun 2021 840 860 825 850 383,480 32,394,838,500 2,297
23 Jun 2021 850 855 835 835 152,695 12,878,964,000 1,797
24 Jun 2021 835 850 830 845 132,626 11,169,118,500 1,304
25 Jun 2021 845 850 820 825 93,885 7,827,729,000 1,067
28 Jun 2021 825 830 785 790 197,759 15,818,312,000 2,839
29 Jun 2021 780 810 765 795 240,276 18,995,734,500 3,011
30 Jun 2021 800 860 795 850 329,979 27,634,184,000 3,284
01 Jul 2021 860 860 820 835 156,049 13,057,418,000 2,592
02 Jul 2021 835 850 825 830 149,831 12,545,829,000 1,247
05 Jul 2021 840 840 820 825 156,846 13,015,054,500 2,031
06 Jul 2021 825 855 810 845 235,309 19,833,405,000 3,011
07 Jul 2021 850 860 840 840 251,220 21,341,970,500 4,500
08 Jul 2021 840 860 810 820 331,439 27,681,171,000 1,977
09 Jul 2021 815 840 810 825 254,106 21,081,137,500 1,774
12 Jul 2021 845 845 825 825 176,302 14,684,079,500 1,190
13 Jul 2021 825 835 785 800 300,487 24,102,640,500 1,694
14 Jul 2021 790 805 765 770 275,079 21,440,302,000 1,859
15 Jul 2021 775 785 760 770 275,569 21,208,935,500 2,007
16 Jul 2021 780 805 770 790 339,759 26,746,979,500 2,387
19 Jul 2021 790 790 750 755 149,255 11,377,884,500 2,056
21 Jul 2021 765 815 755 785 481,786 38,160,368,000 3,559
22 Jul 2021 795 840 795 820 683,153 55,853,932,000 5,946
23 Jul 2021 820 825 785 795 232,960 18,610,372,500 2,344
26 Jul 2021 800 805 755 760 611,068 46,954,523,000 4,562
27 Jul 2021 770 775 745 750 737,813 55,788,679,500 3,637
28 Jul 2021 750 755 735 740 194,648 14,450,264,000 2,203
29 Jul 2021 760 760 740 755 195,187 14,610,496,500 1,919
30 Jul 2021 755 760 745 750 166,759 12,492,750,000 2,003
02 Aug 2021 750 780 740 770 483,550 37,118,183,000 4,567
03 Aug 2021 775 790 760 775 326,778 25,437,056,000 2,113
04 Aug 2021 780 785 760 765 250,694 19,243,664,000 1,392
05 Aug 2021 765 775 750 770 175,275 13,436,531,000 1,644
06 Aug 2021 770 775 745 755 422,473 31,836,669,500 1,955
09 Aug 2021 755 780 740 745 583,866 43,901,623,500 2,875
10 Aug 2021 745 755 735 745 157,274 11,681,732,000 1,631
12 Aug 2021 745 755 735 755 219,065 16,390,585,000 1,481
13 Aug 2021 760 765 745 750 356,622 26,858,858,000 1,362
16 Aug 2021 750 755 730 740 488,339 36,157,500,000 1,242
18 Aug 2021 740 810 735 800 1,014,391 80,223,000,000 7,127
19 Aug 2021 800 805 745 760 592,838 45,355,818,500 5,023
20 Aug 2021 755 765 745 760 154,004 11,642,528,000 1,832
23 Aug 2021 765 820 765 815 560,224 44,821,952,000 3,376
24 Aug 2021 820 825 790 795 189,369 15,234,654,500 1,959
25 Aug 2021 800 815 790 795 176,521 14,142,037,500 2,028
26 Aug 2021 805 810 770 775 107,995 8,424,682,000 1,673
27 Aug 2021 790 795 760 765 131,739 10,137,092,500 1,881
30 Aug 2021 780 815 775 805 343,677 27,447,192,500 3,252
31 Aug 2021 805 815 795 795 171,081 13,672,077,500 1,689
01 Sep 2021 800 810 795 805 67,549 5,425,727,500 992
02 Sep 2021 810 830 795 830 278,909 22,804,122,000 2,031
03 Sep 2021 835 855 775 845 1,740,098 143,641,157,000 9,532
06 Sep 2021 855 885 830 875 719,276 62,202,561,500 6,352
07 Sep 2021 875 900 860 890 518,182 45,756,949,000 3,505
08 Sep 2021 885 900 860 865 373,080 32,562,735,000 3,058
09 Sep 2021 870 885 860 885 355,451 30,948,808,000 2,672
10 Sep 2021 875 885 865 880 247,476 21,714,294,500 1,516
13 Sep 2021 885 885 845 865 253,581 21,761,446,000 2,814
14 Sep 2021 870 880 850 865 356,185 30,819,574,500 2,761
15 Sep 2021 865 890 860 870 394,672 34,552,894,500 2,838
16 Sep 2021 870 880 850 855 291,279 25,013,289,000 2,168
17 Sep 2021 855 860 840 845 320,374 27,123,931,500 2,471
20 Sep 2021 845 850 820 820 220,509 18,190,174,500 2,147
21 Sep 2021 805 830 800 820 421,688 34,376,146,000 2,340
22 Sep 2021 820 860 815 850 524,649 44,217,679,000 3,036
23 Sep 2021 830 835 805 815 1,051,763 85,763,017,500 5,884
24 Sep 2021 815 825 810 815 261,998 21,362,508,000 2,559
27 Sep 2021 820 830 810 815 342,319 28,065,139,500 3,206
28 Sep 2021 815 820 805 810 245,296 19,819,773,500 2,469
29 Sep 2021 0 835 800 825 553,761 45,663,030,000 2,731
30 Sep 2021 0 855 825 845 643,958 54,124,435,500 5,226
01 Oct 2021 0 865 820 825 947,246 79,418,004,500 6,876
04 Oct 2021 0 920 830 920 1,445,795 129,554,559,500 18,141
05 Oct 2021 0 935 895 905 850,034 76,994,329,000 8,625
06 Oct 2021 0 925 905 915 636,407 58,112,825,000 4,321
07 Oct 2021 0 930 890 910 520,560 47,189,669,000 4,226
08 Oct 2021 0 930 900 920 467,034 42,852,333,000 3,587
11 Oct 2021 0 940 905 915 364,790 33,366,610,000 3,257
12 Oct 2021 0 970 905 935 1,421,574 133,389,754,000 10,830
13 Oct 2021 0 955 925 945 541,886 50,813,270,500 4,421
14 Oct 2021 0 965 935 955 792,142 75,444,855,000 5,295
15 Oct 2021 0 970 945 950 436,614 41,576,439,500 3,456
18 Oct 2021 0 960 935 945 347,809 32,864,604,500 3,738
19 Oct 2021 0 955 925 930 402,175 37,609,741,000 4,129
21 Oct 2021 0 955 925 930 409,611 38,420,567,500 4,290
22 Oct 2021 0 960 910 940 531,470 50,044,352,000 4,709
25 Oct 2021 0 950 915 920 235,148 21,877,135,000 3,298
26 Oct 2021 0 930 905 915 115,116 10,541,623,500 1,930
27 Oct 2021 0 935 905 905 170,424 15,616,081,500 2,928
28 Oct 2021 0 925 900 910 224,105 20,403,942,000 2,993
29 Oct 2021 0 925 910 915 171,084 15,699,209,500 2,096
01 Nov 2021 0 945 915 930 354,740 32,909,965,500 2,923
02 Nov 2021 0 945 920 925 352,421 32,791,732,500 3,133
03 Nov 2021 0 985 920 975 1,201,201 115,001,806,000 8,810
04 Nov 2021 0 1,005 940 950 781,957 75,127,429,500 6,406
05 Nov 2021 0 960 925 930 277,400 25,976,164,500 3,265
08 Nov 2021 0 945 925 935 236,870 22,120,552,500 2,016
09 Nov 2021 0 980 935 965 321,737 31,016,020,500 3,853
10 Nov 2021 0 975 950 955 376,295 36,089,677,000 3,512
11 Nov 2021 0 975 955 960 194,603 18,718,160,500 1,618
12 Nov 2021 0 1,000 955 960 865,401 84,688,258,500 5,777
15 Nov 2021 0 970 945 950 154,322 14,704,767,000 2,340
16 Nov 2021 0 975 945 970 111,882 10,819,290,500 1,599
17 Nov 2021 0 990 960 960 194,867 19,024,538,000 2,770
18 Nov 2021 0 970 955 955 60,135 5,771,358,500 1,365
19 Nov 2021 0 980 955 975 154,408 15,034,109,000 1,794
22 Nov 2021 0 985 945 955 217,279 20,727,255,000 2,344
23 Nov 2021 0 960 930 935 187,616 17,616,230,000 2,309
24 Nov 2021 0 950 930 940 233,693 21,941,940,000 5,986
25 Nov 2021 0 945 910 915 249,997 23,069,195,500 3,401
26 Nov 2021 0 925 855 855 721,560 62,996,443,500 8,918
29 Nov 2021 0 890 835 880 617,027 53,830,867,000 4,134
30 Nov 2021 0 890 840 870 340,181 29,496,779,500 2,823
01 Dec 2021 0 880 820 835 603,848 50,388,728,500 22,249
02 Dec 2021 0 840 810 820 435,182 35,875,635,000 3,581
03 Dec 2021 0 870 825 855 374,725 31,950,042,500 3,563
10 Dec 2021 0 910 870 895 335,655 30,052,494,000 3,227
14 Dec 2021 0 915 885 895 84,410 7,547,568,500 1,163
15 Dec 2021 0 895 880 880 59,052 5,229,888,500 1,114
16 Dec 2021 0 900 855 855 349,256 30,775,395,500 2,313
04 Jan 2022 0 865 820 820 381,143 32,046,039,000 4,112
07 Jan 2022 0 785 755 770 409,204 31,348,354,000 3,149
13 Jan 2022 0 760 735 750 154,941 11,603,680,500 2,484
18 Jan 2022 0 745 705 725 273,628 19,727,537,500 3,169
19 Jan 2022 0 735 715 715 215,300 15,606,865,000 1,550
20 Jan 2022 0 725 710 720 169,100 12,131,409,500 1,432
21 Jan 2022 0 730 705 725 148,166 10,624,760,000 1,719

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Right Distribution (693 SMRA : 100 SMRA-R ) 03 Jun 2021 07 Jun 2021 08 Jun 2021 Active
Proxy Voting   - 09 Mar 2021 01 Apr 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Cash Dividend (1 SMRA : 5 IDR) 28 Jun 2019 02 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 SMRA : 5 IDR) 25 Jun 2018 28 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Cash Dividend (1 SMRA : 5 IDR) 22 Jun 2017 05 Jul 2017 19 Jul 2017 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Cash Dividend (1 SMRA : 5 IDR) 30 Jun 2016 12 Jul 2016 27 Jul 2016 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Cash Dividend (1 SMRA : 20 IDR) 17 Jun 2015 22 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Cash Dividend (1 SMRA : 23 IDR) 10 Jul 2014 15 Jul 2014 05 Aug 2014 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Stock Dividend (1 SMRA : 1 SMRA ) - 01 Jul 2013 15 Jul 2013 Active
Cash Dividend (1 SMRA : 43 IDR) 26 Jun 2013 01 Jul 2013 15 Jul 2013 Active
Proxy Voting   - 20 May 2013 05 Jun 2013 Active
Cash Dividend (1 SMRA : 23 IDR) 27 Jun 2012 02 Jul 2012 16 Jul 2012 Active
Proxy Voting   - 01 May 2012 31 May 2012 Active
Proxy Voting   - 06 Oct 2011 28 Oct 2011 Cancelled
Cash Dividend (1 SMRA : 10 IDR) 28 Jun 2011 04 Jul 2011 18 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 SMRA : 8 IDR) 27 May 2010 02 Jun 2010 15 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 05 May 2010 Active
Cash Dividend (1 SMRA : 3 IDR) 30 Jun 2009 03 Jul 2009 17 Jul 2009 Active
Proxy Voting   - 19 May 2009 05 Jun 2009 Active
Proxy Voting   - 24 Jul 2008 11 Aug 2008 Active
Stock Dividend (1 SMRA : 1 SMRA ) - 26 May 2008 09 Jun 2008 Active
Cash Dividend (1 SMRA : 11 IDR) 21 May 2008 26 May 2008 09 Jun 2008 Active
Proxy Voting   - 09 Apr 2008 25 Apr 2008 Active
Proxy Voting   - 17 Sep 2007 05 Oct 2007 Active
Cash Dividend   08 Jun 2007 13 Jun 2007 27 Jun 2007 Active
Right Distribution   15 Jun 2007 20 Jun 2007 21 Jun 2007 Active
Proxy Voting   - 16 May 2007 08 Jun 2007 Active
Proxy Voting   - 30 Apr 2007 16 May 2007 Active
Stock Dividend   - 18 Jul 2006 01 Aug 2006 Active
Cash Dividend   13 Jul 2006 18 Jul 2006 01 Aug 2006 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Oct 2005 28 Oct 2005 Active
Cash Dividend   15 Jul 2005 20 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 07 Jun 2005 24 Jun 2005 Active
Cash Dividend   16 Jul 2004 21 Jul 2004 04 Aug 2004 Active
Proxy Voting   - 08 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 22 Oct 2003 07 Nov 2003 Active
Cash Dividend   15 Jul 2003 18 Jul 2003 01 Aug 2003 Active
Proxy Voting   - 03 Jun 2003 20 Jun 2003 Active
Mandatory Conversion   - 15 Aug 2002 16 Aug 2002 Active
Mixed Dividend   16 Jul 2002 19 Jul 2002 02 Aug 2002 Cancelled
Proxy Voting   - 04 Jun 2002 21 Jun 2002 Active