Data Historical Harga Saham SMRA (PT. Summarecon Agung Tbk.)
Harap diperhatikan bahwa harga saham SMRA mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
570
H:
570
L:
540
C:
550
|
-15 (-2.65%) | 55,000,800 | 30,250,440,000 | 3.64% |
| Mon 2024-11-25 |
O:
570
H:
585
L:
565
C:
565
|
5 (0.89%) | 43,196,400 | 24,405,966,000 | 0.88% |
| Fri 2024-11-22 |
O:
550
H:
560
L:
550
C:
560
|
10 (1.82%) | 19,714,600 | 11,040,176,000 | -1.79% |
| Thu 2024-11-21 |
O:
570
H:
570
L:
545
C:
550
|
-15 (-2.65%) | 25,747,200 | 14,160,960,000 | 3.64% |
| Wed 2024-11-20 |
O:
580
H:
585
L:
560
C:
565
|
-10 (-1.74%) | 20,655,200 | 11,670,188,000 | 2.65% |
| Tue 2024-11-19 |
O:
570
H:
590
L:
565
C:
575
|
5 (0.88%) | 37,647,000 | 21,647,025,000 | -0.87% |
| Mon 2024-11-18 |
O:
585
H:
595
L:
560
C:
570
|
-15 (-2.56%) | 35,926,200 | 20,477,934,000 | 2.63% |
| Fri 2024-11-15 |
O:
585
H:
595
L:
570
C:
585
|
0 (0.00%) | 25,053,300 | 14,656,180,500 | 0.00% |
| Thu 2024-11-14 |
O:
595
H:
600
L:
580
C:
585
|
-10 (-1.68%) | 22,644,500 | 13,247,032,500 | 1.71% |
| Wed 2024-11-13 |
O:
610
H:
615
L:
595
C:
595
|
-15 (-2.46%) | 19,715,300 | 11,730,603,500 | 2.52% |
| Tue 2024-11-12 |
O:
600
H:
615
L:
590
C:
610
|
15 (2.52%) | 27,105,800 | 16,534,538,000 | -1.64% |
| Mon 2024-11-11 |
O:
620
H:
620
L:
590
C:
595
|
-25 (-4.03%) | 48,632,400 | 28,936,278,000 | 4.20% |
| Fri 2024-11-08 |
O:
635
H:
640
L:
605
C:
620
|
-5 (-0.80%) | 26,672,700 | 16,537,074,000 | 2.42% |
| Thu 2024-11-07 |
O:
605
H:
635
L:
595
C:
625
|
20 (3.31%) | 47,089,100 | 29,430,687,500 | -3.20% |
| Wed 2024-11-06 |
O:
625
H:
645
L:
590
C:
605
|
-20 (-3.20%) | 106,469,500 | 64,414,047,500 | 3.31% |
| Tue 2024-11-05 |
O:
625
H:
630
L:
615
C:
625
|
0 (0.00%) | 37,761,000 | 23,600,625,000 | 0.00% |
| Mon 2024-11-04 |
O:
640
H:
640
L:
610
C:
625
|
-15 (-2.34%) | 56,256,200 | 35,160,125,000 | 2.40% |
| Fri 2024-11-01 |
O:
670
H:
670
L:
635
C:
640
|
-30 (-4.48%) | 46,223,200 | 29,582,848,000 | 4.69% |
| Thu 2024-10-31 |
O:
670
H:
680
L:
660
C:
670
|
0 (0.00%) | 43,319,200 | 29,023,864,000 | 0.00% |
| Wed 2024-10-30 |
O:
665
H:
670
L:
645
C:
670
|
5 (0.75%) | 50,102,900 | 33,568,943,000 | -0.75% |
Artikel Terkait
- IHSG Naik Tipis, Saham Big Cap Tertekan: Peluang di Saham Lapis Kedua
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
- Emiten Properti Hadapi Era Suku Bunga Turun, Ini Rekomendasinya!
- Pasca-Pilpres 2024: Potensi Dampak Kemenangan Prabowo-Gibran Terhadap Saham Indonesia
- Rekomendasi Saham Hari Ini, Kamis (25/1/2024)
