What is the all time high of SMRA?

PT Summarecon Agung Tbk (SMRA) closed at its highest ever adjusted price, IDR 1,735, on May 26, 2015. Its lowest close was IDR 8.15 on Oct 22, 2002.

How much has SMRA returned over the last 10 years?

-83.8% in price terms from the close ten years before Sep 28, 2026, which is -16.6% a year compounded. Over one year the return is -41.4%; over five years -66.5%.

What was the worst drawdown in SMRA history?

-85.6% from the May 26, 2015 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SMRA historical data go?

The daily series starts on Aug 13, 2002 and runs to Sep 28, 2026: 5,976 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMRA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMRA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 13, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMRA?

Among complete calendar years, 2003 was the best at +496.7% and 2008 the worst at -70.8%, measured close to close.

IDX · SMRA · stock

PT Summarecon Agung Tbk (SMRA) stock price history

Every IDX trading session of PT Summarecon Agung Tbk from Aug 13, 2002 to Sep 28, 2026: 5,976 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMRA data, free key Year by year table

SMRA adjusted close, 2002 to 2026

SMRAPT Summarecon Agung Tbk

IDR 250.00-41.4% over one year

IDR 1,735
All time high, 2015: IDR 432.57
52 week high, IDR 249.71 low: 5,976
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SMRA key facts

PT Summarecon Agung Tbk (SMRA) closed at IDR 250.00 on Sep 28, 2026 on IDX.
SMRA's all time high close is IDR 1,735, set on May 26, 2015; its all time low close is IDR 8.15 on Oct 22, 2002.
SMRA's 52 week range is IDR 249.71 to IDR 432.57.
SMRA returned -41.4% over the year to Sep 28, 2026 and -66.5% over five years.
Over ten years SMRA returned -84%, -16.6% a year compounded.
SMRA's deepest drawdown was -85.6% from May 26, 2015 to Sep 28, 2026.
DataCedar holds 5,976 daily sessions of SMRA history from Aug 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMRA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMRA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-20.9%
3 months	-9.4%
6 months	-22.9%
Year to date	-33.4%
1 year	-41.4%
3 years	-53.9%
5 years	-66.5%
10 years	-83.8%
Since Aug 13, 2002	+1,798%
Compound annual growth, 24.1 years	+13.0%

SMRA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,735 on May 26, 2015
All time low close: IDR 8.15 on Oct 22, 2002
52 week high: IDR 432.57 on Sep 29, 2025
52 week low: IDR 249.71 on Jun 9, 2026
Deepest drawdown: -85.6% from May 26, 2015 to Sep 28, 2026, not yet recovered
Best single session: +50.0% on Dec 12, 2002
Worst single session: -33.3% on Dec 13, 2002
Volatility, 1 year annualised: 34.6%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2002: 19.0×
Best calendar year: 2003, +497%
Worst calendar year: 2008, -71%

SMRA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 13, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 377.51	IDR 416.84	IDR 249.71	IDR 250.00	-33.4%	5.7B	179
2025	IDR 472.23	IDR 494.31	IDR 326.34	IDR 375.55	-20.1%	11.6B	236
2024	IDR 541.96	IDR 700.67	IDR 452.42	IDR 470.31	-13.2%	12.3B	237
2023	IDR 564.28	IDR 690.20	IDR 464.48	IDR 541.96	-4.0%	8.5B	239
2022	IDR 774.84	IDR 797.90	IDR 493.50	IDR 564.28	-26.7%	9.1B	246
2021	IDR 723.98	IDR 956.37	IDR 598.85	IDR 770.23	+7.0%	10.2B	247
2020	IDR 902.75	IDR 934.03	IDR 312.83	IDR 719.52	-19.9%	12.1B	242
2019	IDR 716.57	IDR 1,216	IDR 698.76	IDR 898.28	+25.4%	4.4B	258
2018	IDR 836.94	IDR 1,089	IDR 489.58	IDR 716.57	-14.4%	4.2B	261
2017	IDR 1,169	IDR 1,288	IDR 730.66	IDR 836.94	-28.4%	5.4B	254
2016	IDR 1,447	IDR 1,738	IDR 1,081	IDR 1,169	-19.5%	6.4B	246
2015	IDR 1,330	IDR 1,739	IDR 835.79	IDR 1,452	+9.8%	8.7B	245
2014	IDR 666.60	IDR 1,404	IDR 636.69	IDR 1,322	+98.2%	5.9B	244
2013	IDR 779.93	IDR 1,279	IDR 564.05	IDR 666.60	-16.3%	6.7B	244
2012	IDR 512.09	IDR 880.57	IDR 454.27	IDR 796.71	+55.6%	4.1B	246
2011	IDR 442.17	IDR 545.13	IDR 343.91	IDR 512.09	+14.8%	3.1B	247
2010	IDR 230.88	IDR 532.24	IDR 230.88	IDR 446.26	+83.6%	5.5B	245
2009	IDR 68.72	IDR 279.48	IDR 62.29	IDR 243.03	+264.3%	3.5B	244
2008	IDR 226.26	IDR 241.86	IDR 65.11	IDR 66.71	-70.8%	5.2B	239
2007	IDR 233.95	IDR 333.54	IDR 206.75	IDR 228.21	+0.9%	1.7B	247
2006	IDR 99.58	IDR 235.89	IDR 99.58	IDR 226.22	+121.1%	1.8B	259
2005	IDR 83.08	IDR 166.16	IDR 81.85	IDR 102.31	+22.2%	8.2B	247
2004	IDR 74.85	IDR 97.63	IDR 49.47	IDR 83.75	+11.9%	3.2B	262
2003	IDR 12.54	IDR 104.14	IDR 9.41	IDR 74.85	+496.7%	6.5B	261
2002	IDR 13.17	IDR 15.68	IDR 7.53	IDR 12.54	n/a	25.8M	101

SMRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 250.00	-20.4%
August 2026	IDR 314.00	-3.7%
July 2026	IDR 326.00	+19.9%
June 2026	IDR 272.00	-3.3%
May 2026	IDR 281.17	-7.7%
April 2026	IDR 304.76	-6.1%
March 2026	IDR 324.43	-12.2%
February 2026	IDR 369.65	-5.1%
January 2026	IDR 389.31	+3.7%
December 2025	IDR 375.55	-1.0%
November 2025	IDR 379.48	-1.5%
October 2025	IDR 385.38	-8.0%

About the SMRA data

Daily bars. 5,976 sessions from Aug 13, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SMKM PT Sumber Mas Konstruksi Tbk
SMLE PT Sinergi Multi Lestarindo Tbk
SMMA PT Sinar Mas Multiartha Tbk
SMMT PT Golden Eagle Energy Tbk
SMSM PT Selamat Sempurna Tbk
SNLK PT Sunter Lakeside Hotel Tbk
SOCI PT Soechi Lines Tbk
SOFA PT Solusi Environment Asia Tbk

Browse IDX

Historical data guides

Common questions

SMRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market