PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 84.00
+1.00 (1.20%)
Apr 2, 2026, 4:09 PM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 10,631,300 |
| Mar 31, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 10,830,200 |
| Mar 30, 2026 | 87.00 | 87.00 | 84.00 | 87.00 | 87.00 | - | 6,816,500 |
| Mar 27, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 5,347,300 |
| Mar 26, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 9,001,300 |
| Mar 25, 2026 | 83.00 | 90.00 | 80.00 | 89.00 | 89.00 | 5.95% | 10,291,000 |
| Mar 17, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 2.44% | 7,679,100 |
| Mar 16, 2026 | 83.00 | 83.00 | 76.00 | 82.00 | 82.00 | -2.38% | 29,050,300 |
| Mar 13, 2026 | 91.00 | 91.00 | 83.00 | 84.00 | 84.00 | -7.69% | 22,993,300 |
| Mar 12, 2026 | 92.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 12,804,900 |
| Mar 11, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -1.09% | 11,715,900 |
| Mar 10, 2026 | 94.00 | 95.00 | 89.00 | 92.00 | 92.00 | 2.22% | 17,727,200 |
| Mar 9, 2026 | 93.00 | 94.00 | 87.00 | 90.00 | 90.00 | -10.00% | 40,066,600 |
| Mar 6, 2026 | 104.00 | 105.00 | 98.00 | 100.00 | 100.00 | -1.96% | 22,292,400 |
| Mar 5, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 13,711,300 |
| Mar 4, 2026 | 110.00 | 111.00 | 100.00 | 103.00 | 103.00 | -6.36% | 26,746,400 |
| Mar 3, 2026 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 7.84% | 33,042,500 |
| Mar 2, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -6.42% | 48,286,100 |
| Feb 27, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 12,270,000 |
| Feb 26, 2026 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -4.35% | 22,809,400 |
| Feb 25, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 13,247,600 |
| Feb 24, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 22,839,700 |
| Feb 23, 2026 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 3.51% | 25,686,000 |
| Feb 20, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 19,058,300 |
| Feb 19, 2026 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4.46% | 44,008,100 |
| Feb 18, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 21,649,800 |
| Feb 13, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -2.63% | 18,833,200 |
| Feb 12, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 25,709,300 |
| Feb 11, 2026 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 2.78% | 27,061,500 |
| Feb 10, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 11,419,100 |
| Feb 9, 2026 | 106.00 | 110.00 | 103.00 | 108.00 | 108.00 | 2.86% | 15,371,900 |
| Feb 6, 2026 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 14,623,700 |
| Feb 5, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 20,994,100 |
| Feb 4, 2026 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 18,069,500 |
| Feb 3, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 5.83% | 27,822,000 |
| Feb 2, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -5.50% | 38,153,400 |
| Jan 30, 2026 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 3.81% | 39,243,200 |
| Jan 29, 2026 | 111.00 | 112.00 | 98.00 | 105.00 | 105.00 | -6.25% | 102,215,900 |
| Jan 28, 2026 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | -8.20% | 150,453,800 |
| Jan 27, 2026 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | -10.29% | 199,454,800 |
| Jan 26, 2026 | 124.00 | 136.00 | 123.00 | 136.00 | 136.00 | 12.40% | 325,330,800 |
| Jan 23, 2026 | 125.00 | 127.00 | 118.00 | 121.00 | 121.00 | -2.42% | 83,534,500 |
| Jan 22, 2026 | 119.00 | 127.00 | 117.00 | 124.00 | 124.00 | 5.98% | 101,611,100 |
| Jan 21, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 44,615,200 |
| Jan 20, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 30,242,400 |
| Jan 19, 2026 | 121.00 | 122.00 | 116.00 | 122.00 | 122.00 | -1.61% | 67,300,800 |
| Jan 15, 2026 | 129.00 | 130.00 | 122.00 | 124.00 | 124.00 | -0.80% | 89,151,600 |
| Jan 14, 2026 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 1.63% | 72,266,300 |
| Jan 13, 2026 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 0.82% | 71,884,000 |
| Jan 12, 2026 | 123.00 | 127.00 | 118.00 | 122.00 | 122.00 | 0.83% | 125,884,900 |