PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 139.00
-3.00 (-2.11%)
Oct 31, 2025, 2:49 PM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 139.00 | 147.00 | 136.00 | 142.00 | 142.00 | 2.16% | 252,655,500 |
| Oct 29, 2025 | 134.00 | 139.00 | 126.00 | 139.00 | 139.00 | 5.30% | 203,782,500 |
| Oct 28, 2025 | 131.00 | 141.00 | 127.00 | 132.00 | 132.00 | 0.76% | 252,768,700 |
| Oct 27, 2025 | 132.00 | 134.00 | 125.00 | 131.00 | 131.00 | -0.76% | 124,893,800 |
| Oct 24, 2025 | 125.00 | 134.00 | 123.00 | 132.00 | 132.00 | 5.60% | 145,140,900 |
| Oct 23, 2025 | 133.00 | 137.00 | 122.00 | 125.00 | 125.00 | -5.30% | 334,752,000 |
| Oct 22, 2025 | 117.00 | 147.00 | 113.00 | 132.00 | 132.00 | 12.82% | 1,411,524,000 |
| Oct 21, 2025 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 10.38% | 441,763,000 |
| Oct 20, 2025 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 0.95% | 52,956,900 |
| Oct 17, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 71,204,200 |
| Oct 16, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | - | 99,431,900 |
| Oct 15, 2025 | 96.00 | 105.00 | 93.00 | 105.00 | 105.00 | 9.38% | 148,601,500 |
| Oct 14, 2025 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | -2.04% | 60,426,800 |
| Oct 13, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 18,205,200 |
| Oct 10, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 26,727,000 |
| Oct 9, 2025 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 27,530,500 |
| Oct 8, 2025 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | -3.81% | 50,379,600 |
| Oct 7, 2025 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 6.06% | 158,021,300 |
| Oct 6, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 16,887,100 |
| Oct 3, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 18,284,900 |
| Oct 2, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 18,372,000 |
| Oct 1, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 26,179,100 |
| Sep 30, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 16,344,000 |
| Sep 29, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 31,621,000 |
| Sep 26, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 28,489,900 |
| Sep 25, 2025 | 104.00 | 104.00 | 98.00 | 100.00 | 100.00 | -3.85% | 64,276,900 |
| Sep 24, 2025 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 0.97% | 76,166,300 |
| Sep 23, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 55,625,500 |
| Sep 22, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 34,878,400 |
| Sep 19, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 19,817,600 |
| Sep 18, 2025 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | -0.93% | 68,775,600 |
| Sep 17, 2025 | 113.00 | 114.00 | 106.00 | 107.00 | 107.00 | -7.76% | 124,114,100 |
| Sep 16, 2025 | 113.00 | 123.00 | 112.00 | 116.00 | 116.00 | 3.57% | 179,618,900 |
| Sep 15, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1.82% | 47,047,300 |
| Sep 12, 2025 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | -3.51% | 64,593,600 |
| Sep 11, 2025 | 104.00 | 118.00 | 103.00 | 114.00 | 114.00 | 8.57% | 181,475,200 |
| Sep 10, 2025 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | -3.67% | 78,089,500 |
| Sep 9, 2025 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 6.86% | 76,807,800 |
| Sep 8, 2025 | 105.00 | 109.00 | 102.00 | 102.00 | 102.00 | -2.86% | 91,114,700 |
| Sep 4, 2025 | 106.00 | 107.00 | 99.00 | 105.00 | 105.00 | -0.94% | 121,257,600 |
| Sep 3, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 40,939,600 |
| Sep 2, 2025 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2.94% | 53,167,200 |
| Sep 1, 2025 | 95.00 | 104.00 | 95.00 | 102.00 | 102.00 | -1.92% | 46,069,200 |
| Aug 29, 2025 | 108.00 | 108.00 | 99.00 | 104.00 | 104.00 | -3.70% | 185,654,500 |
| Aug 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 46,435,900 |
| Aug 27, 2025 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | -0.91% | 72,143,300 |
| Aug 26, 2025 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | -2.65% | 130,836,600 |
| Aug 25, 2025 | 118.00 | 123.00 | 113.00 | 113.00 | 113.00 | -4.24% | 176,791,900 |
| Aug 22, 2025 | 109.00 | 126.00 | 109.00 | 118.00 | 118.00 | 9.26% | 431,633,400 |
| Aug 21, 2025 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 0.93% | 41,725,300 |