PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 91.00
+3.00 (3.41%)
Aug 5, 2025, 3:49 PM WIB
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 88.00 | 92.00 | 86.00 | 91.00 | 91.00 | 3.41% | 102,761,100 |
| Aug 4, 2025 | 85.00 | 91.00 | 82.00 | 88.00 | 88.00 | 3.53% | 126,969,500 |
| Aug 1, 2025 | 80.00 | 85.00 | 79.00 | 85.00 | 85.00 | 10.39% | 105,027,200 |
| Jul 31, 2025 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 47,776,600 |
| Jul 30, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 27,966,100 |
| Jul 29, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 9,957,400 |
| Jul 28, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 12,936,300 |
| Jul 25, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 11,982,200 |
| Jul 24, 2025 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 31,497,000 |
| Jul 23, 2025 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 59,321,600 |
| Jul 22, 2025 | 81.00 | 88.00 | 81.00 | 86.00 | 86.00 | 6.17% | 126,960,100 |
| Jul 21, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 33,909,200 |
| Jul 18, 2025 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 28,785,700 |
| Jul 17, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 38,991,400 |
| Jul 16, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 17,747,500 |
| Jul 15, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 23,068,800 |
| Jul 14, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 24,375,500 |
| Jul 11, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 19,699,900 |
| Jul 10, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 20,724,400 |
| Jul 9, 2025 | 80.00 | 83.00 | 78.00 | 82.00 | 82.00 | 2.50% | 69,796,900 |
| Jul 8, 2025 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 49,284,200 |
| Jul 7, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 19,298,100 |
| Jul 4, 2025 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 47,429,000 |
| Jul 3, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 27,137,600 |
| Jul 2, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 36,765,700 |
| Jul 1, 2025 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 31,495,700 |
| Jun 30, 2025 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 34,539,900 |
| Jun 26, 2025 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 27,617,300 |
| Jun 25, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 34,158,300 |
| Jun 24, 2025 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | - | 52,060,900 |
| Jun 23, 2025 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -2.44% | 23,474,800 |
| Jun 20, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 21,861,300 |
| Jun 19, 2025 | 82.00 | 83.00 | 78.00 | 82.00 | 82.00 | - | 57,912,100 |
| Jun 18, 2025 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 52,478,000 |
| Jun 17, 2025 | 89.00 | 91.00 | 83.00 | 84.00 | 84.00 | -4.55% | 105,092,300 |
| Jun 16, 2025 | 85.00 | 93.00 | 82.00 | 88.00 | 88.00 | 3.53% | 328,178,900 |
| Jun 13, 2025 | 85.00 | 86.00 | 79.00 | 85.00 | 85.00 | - | 84,156,800 |
| Jun 12, 2025 | 81.00 | 86.00 | 80.00 | 85.00 | 85.00 | 4.94% | 108,255,000 |
| Jun 11, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2.53% | 31,435,400 |
| Jun 10, 2025 | 77.00 | 82.00 | 76.00 | 79.00 | 79.00 | 1.28% | 34,083,900 |
| Jun 5, 2025 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.02% | 23,177,200 |
| Jun 4, 2025 | 75.00 | 83.00 | 75.00 | 83.00 | 83.00 | 10.67% | 40,371,600 |
| Jun 3, 2025 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 32,681,600 |
| Jun 2, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 29,207,300 |
| May 28, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 21,012,000 |
| May 27, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 18,302,000 |
| May 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 15,966,200 |
| May 23, 2025 | 80.00 | 84.00 | 79.00 | 79.00 | 79.00 | - | 38,299,100 |
| May 22, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 17,487,100 |
| May 21, 2025 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 39,475,200 |