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
14,426,781,680 (Total)
As of 18 May 2021
70.43% Scripless = 10,160,987,314.000
Local Percentage
51.04%
Foreign Percentage
19.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 442 420 436 439,321 19,011,360,000 2,977
27 May 2020 0 460 434 452 968,295 43,300,633,000 5,425
28 May 2020 0 466 448 454 463,194 21,096,753,200 3,350
29 May 2020 0 472 444 464 502,142 23,152,001,400 2,591
02 Jun 2020 0 484 462 478 390,331 18,536,771,000 2,714
03 Jun 2020 0 565 480 535 1,043,645 53,768,936,200 5,318
04 Jun 2020 0 595 525 530 1,096,526 61,855,519,000 5,936
05 Jun 2020 0 645 515 605 1,258,241 74,295,652,500 5,795
08 Jun 2020 0 700 615 690 810,301 54,927,967,500 5,684
09 Jun 2020 0 730 645 645 945,846 63,811,417,500 5,996
10 Jun 2020 0 680 605 605 570,694 36,271,304,000 3,750
11 Jun 2020 0 635 575 600 509,336 31,183,971,500 3,442
12 Jun 2020 0 630 560 625 1,002,878 59,453,495,500 5,481
15 Jun 2020 0 645 585 585 622,437 38,197,097,000 4,886
16 Jun 2020 0 650 600 640 739,189 46,675,557,500 4,699
17 Jun 2020 0 660 625 650 591,298 38,017,513,000 4,097
18 Jun 2020 0 685 625 675 848,908 56,721,468,500 7,493
19 Jun 2020 0 690 655 665 475,449 31,702,119,000 2,758
22 Jun 2020 0 665 645 660 283,214 18,600,271,000 2,025
23 Jun 2020 0 660 615 625 432,361 27,229,731,500 3,617
24 Jun 2020 0 650 620 630 453,510 28,789,173,500 2,443
25 Jun 2020 0 635 605 610 310,722 19,144,528,500 2,853
26 Jun 2020 0 635 610 620 177,766 11,031,768,000 1,514
29 Jun 2020 0 620 595 600 214,007 12,949,062,000 2,084
30 Jun 2020 0 625 580 585 242,201 14,474,752,500 1,856
01 Jul 2020 0 600 580 600 159,062 9,394,293,500 1,705
02 Jul 2020 0 645 600 645 496,309 31,194,979,500 3,790
03 Jul 2020 0 660 605 615 613,833 38,261,061,500 4,520
06 Jul 2020 0 625 600 610 346,445 21,098,135,000 1,971
07 Jul 2020 0 620 595 595 317,576 19,098,226,000 1,923
08 Jul 2020 0 620 585 615 459,207 27,945,398,500 2,757
09 Jul 2020 0 635 610 615 1,048,936 64,960,376,500 5,404
10 Jul 2020 0 615 595 595 431,126 25,856,556,500 2,698
13 Jul 2020 0 605 590 595 433,066 25,801,658,000 2,633
14 Jul 2020 0 600 585 590 353,046 20,906,128,500 2,249
15 Jul 2020 0 625 590 600 1,240,177 75,091,024,000 5,827
16 Jul 2020 0 615 595 605 747,757 45,343,333,500 3,381
17 Jul 2020 0 610 590 590 442,188 26,496,920,500 2,377
20 Jul 2020 0 600 565 570 567,289 33,153,984,500 3,715
21 Jul 2020 0 605 570 600 616,379 36,524,727,000 2,847
22 Jul 2020 0 610 585 590 378,917 22,567,378,000 2,313
23 Jul 2020 0 615 585 605 831,266 50,088,039,000 3,482
24 Jul 2020 0 605 585 590 259,630 15,386,274,500 1,645
27 Jul 2020 0 635 600 620 2,101,080 130,778,556,000 11,205
28 Jul 2020 0 635 605 615 733,062 45,188,549,000 5,009
29 Jul 2020 0 620 605 610 457,662 27,954,048,500 2,412
30 Jul 2020 0 615 595 600 486,448 29,415,936,000 2,763
03 Aug 2020 0 610 560 560 1,086,956 61,578,923,000 6,505
04 Aug 2020 0 575 530 550 1,209,020 66,322,576,500 4,924
05 Aug 2020 0 560 535 550 1,021,866 55,953,759,500 2,924
06 Aug 2020 0 560 540 550 718,115 39,493,887,000 3,193
07 Aug 2020 0 555 530 530 753,289 40,474,503,000 2,906
10 Aug 2020 0 540 515 525 490,777 25,824,537,000 2,543
11 Aug 2020 0 570 525 570 1,587,403 87,934,666,000 7,180
12 Aug 2020 0 595 555 570 1,494,104 86,240,199,500 7,033
13 Aug 2020 0 580 555 565 287,929 16,357,328,000 1,921
14 Aug 2020 0 575 560 565 298,996 16,995,741,500 1,461
18 Aug 2020 0 595 560 585 643,903 37,366,441,500 3,523
19 Aug 2020 0 595 580 585 437,056 25,595,921,000 2,188
24 Aug 2020 0 615 580 610 626,971 37,618,152,500 3,904
25 Aug 2020 0 635 610 630 1,597,935 99,911,223,000 6,641
26 Aug 2020 0 640 620 625 1,016,385 63,961,068,500 4,145
27 Aug 2020 0 660 610 640 1,251,811 79,727,144,000 4,899
28 Aug 2020 0 665 640 660 855,383 56,322,582,000 3,042
31 Aug 2020 0 685 620 645 1,087,628 70,541,403,000 3,561
01 Sep 2020 0 655 625 645 267,066 17,163,329,000 1,226
02 Sep 2020 0 675 645 660 560,816 36,814,377,000 2,755
03 Sep 2020 0 665 630 635 378,117 24,134,967,500 1,830
04 Sep 2020 0 640 610 635 221,906 13,861,675,000 1,337
07 Sep 2020 635 645 620 630 105,707 6,667,358,500 950
08 Sep 2020 635 640 615 620 99,838 6,234,819,500 746
09 Sep 2020 615 625 590 615 424,168 25,844,496,500 1,764
10 Sep 2020 575 580 575 575 229,182 13,179,184,500 839
11 Sep 2020 535 605 535 575 1,297,500 72,755,682,000 2,768
14 Sep 2020 570 610 570 595 724,914 43,041,821,500 1,761
15 Sep 2020 600 605 570 570 203,375 11,766,104,000 1,596
16 Sep 2020 570 575 555 555 233,468 13,093,679,500 1,626
17 Sep 2020 560 565 545 550 86,568 4,805,175,000 868
18 Sep 2020 555 605 555 570 1,548,493 88,996,604,000 4,768
21 Sep 2020 575 590 545 565 758,871 43,214,019,000 3,495
22 Sep 2020 565 565 550 555 368,442 20,447,119,500 1,171
23 Sep 2020 560 570 530 535 446,176 24,324,656,000 1,949
24 Sep 2020 525 530 510 520 270,648 14,021,137,000 1,964
25 Sep 2020 520 540 520 535 299,493 15,918,568,000 1,729
28 Sep 2020 545 555 530 545 479,693 26,133,336,500 2,054
29 Sep 2020 555 575 540 550 844,822 47,141,299,500 3,011
30 Sep 2020 550 565 535 555 203,932 11,253,163,000 1,314
01 Oct 2020 565 575 555 565 271,821 15,411,712,500 1,536
02 Oct 2020 560 565 540 550 213,171 11,748,992,000 1,333
05 Oct 2020 560 565 550 555 130,713 7,280,402,000 980
06 Oct 2020 570 575 560 565 227,930 12,957,627,500 1,290
07 Oct 2020 555 575 555 565 341,912 19,340,427,500 1,326
08 Oct 2020 570 600 565 590 721,104 42,183,284,000 2,600
09 Oct 2020 595 600 580 590 253,747 15,006,279,000 1,922
12 Oct 2020 605 625 595 625 858,986 52,335,384,500 3,273
13 Oct 2020 625 650 605 625 816,824 51,617,872,000 4,623
14 Oct 2020 625 655 625 650 574,965 36,925,089,000 3,263
15 Oct 2020 650 650 620 620 350,799 22,175,988,500 3,438
16 Oct 2020 625 650 620 650 407,179 26,161,054,500 2,463
19 Oct 2020 665 705 650 665 1,389,591 94,370,944,000 10,559
20 Oct 2020 655 665 645 645 244,443 15,955,832,500 3,997
21 Oct 2020 650 660 615 625 652,550 41,446,091,500 5,052
22 Oct 2020 620 655 615 650 790,012 50,955,144,500 4,324
23 Oct 2020 655 675 640 655 675,198 44,622,413,500 5,136
26 Oct 2020 660 675 650 655 276,132 18,267,044,500 2,235
27 Oct 2020 650 665 645 660 212,374 13,944,441,500 2,640
02 Nov 2020 660 665 645 660 104,067 6,830,076,500 1,948
03 Nov 2020 665 675 635 645 584,819 38,039,402,500 3,502
04 Nov 2020 655 660 620 625 251,855 15,958,818,000 2,851
05 Nov 2020 635 670 635 660 575,411 37,536,857,500 4,485
06 Nov 2020 665 715 650 705 1,448,249 100,171,467,000 7,518
09 Nov 2020 725 745 715 735 848,882 61,772,808,500 7,488
10 Nov 2020 755 765 745 760 702,165 53,052,859,000 6,111
11 Nov 2020 760 760 730 750 806,561 60,139,198,000 5,831
12 Nov 2020 750 750 715 720 334,278 24,299,659,500 4,976
13 Nov 2020 730 760 710 750 398,176 29,375,328,500 3,836
16 Nov 2020 765 795 765 775 569,928 44,231,090,000 5,796
17 Nov 2020 790 800 775 785 442,002 34,903,738,000 4,925
18 Nov 2020 775 795 775 780 303,524 23,822,206,500 3,349
19 Nov 2020 775 810 770 795 557,482 44,229,828,000 5,084
20 Nov 2020 800 815 780 780 495,220 39,214,353,500 4,146
23 Nov 2020 785 805 775 800 286,671 22,709,177,000 3,693
24 Nov 2020 810 820 795 795 397,127 32,028,469,000 3,459
25 Nov 2020 810 815 780 785 260,668 20,838,418,000 3,406
26 Nov 2020 785 860 785 855 780,060 64,879,714,500 7,433
27 Nov 2020 855 855 840 845 457,742 38,948,318,000 6,312
30 Nov 2020 845 855 790 820 1,149,409 92,984,202,500 6,887
01 Dec 2020 820 830 785 810 558,836 45,278,929,500 3,766
02 Dec 2020 815 840 810 840 686,066 57,134,821,500 6,016
03 Dec 2020 850 855 825 830 291,353 24,434,972,500 3,491
04 Dec 2020 835 835 790 800 911,847 73,258,788,000 8,082
07 Dec 2020 810 825 795 800 588,325 47,438,906,000 5,891
08 Dec 2020 805 810 780 785 616,807 48,725,141,000 6,627
10 Dec 2020 790 810 775 805 785,769 62,522,722,000 8,690
11 Dec 2020 815 825 805 810 633,190 51,579,674,500 7,088
14 Dec 2020 810 815 790 795 745,008 59,453,244,000 5,804
15 Dec 2020 790 795 775 780 688,327 53,929,820,000 5,536
16 Dec 2020 785 820 780 815 989,353 79,820,902,000 7,304
17 Dec 2020 820 860 820 855 2,123,376 178,623,355,000 17,170
18 Dec 2020 865 915 865 895 3,039,814 268,145,969,000 18,311
21 Dec 2020 895 920 870 900 856,138 77,127,857,500 9,002
22 Dec 2020 900 900 850 850 671,228 58,415,141,000 5,782
23 Dec 2020 855 870 800 840 842,162 70,567,890,500 7,075
28 Dec 2020 845 865 820 845 455,634 38,400,509,500 4,726
29 Dec 2020 855 860 820 830 613,042 51,200,034,500 6,662
30 Dec 2020 830 850 800 805 789,363 65,219,123,000 4,754
04 Jan 2021 810 835 780 830 472,230 38,335,234,000 3,727
05 Jan 2021 830 855 820 835 389,520 32,693,408,500 3,277
06 Jan 2021 835 860 785 800 952,555 77,812,006,500 6,502
07 Jan 2021 810 830 790 800 759,791 61,157,237,500 5,773
08 Jan 2021 805 820 800 810 440,018 35,639,419,500 5,379
11 Jan 2021 810 840 805 830 525,422 43,161,617,000 6,981
12 Jan 2021 845 880 820 880 1,255,875 107,487,565,000 10,841
13 Jan 2021 885 895 840 840 779,005 66,995,327,500 10,022
14 Jan 2021 850 850 815 820 484,442 40,014,714,500 5,999
15 Jan 2021 820 845 815 830 486,394 40,483,893,000 5,053
18 Jan 2021 830 845 815 820 370,268 30,761,102,500 4,952
19 Jan 2021 830 835 765 785 863,704 68,273,244,500 7,682
20 Jan 2021 785 810 765 810 532,511 42,319,052,000 4,575
21 Jan 2021 815 825 790 800 353,891 28,437,095,000 3,959
22 Jan 2021 800 810 770 775 757,483 59,466,529,500 5,478
25 Jan 2021 770 785 735 750 544,416 41,205,502,000 4,183
26 Jan 2021 750 760 705 715 524,007 38,081,984,500 4,699
27 Jan 2021 715 755 690 740 514,434 37,513,910,000 4,633
28 Jan 2021 725 735 690 695 582,265 40,956,679,000 4,962
29 Jan 2021 700 720 670 695 438,166 30,214,543,000 3,264
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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