PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 103.00
-5.00 (-4.63%)
Aug 29, 2025, 9:50 AM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 41,274,400 |
| 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 |
| Aug 20, 2025 | 105.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1.90% | 67,450,200 |
| Aug 19, 2025 | 105.00 | 112.00 | 102.00 | 105.00 | 105.00 | 0.96% | 88,492,400 |
| Aug 15, 2025 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | -4.59% | 75,747,500 |
| Aug 14, 2025 | 107.00 | 110.00 | 104.00 | 109.00 | 109.00 | 2.83% | 64,611,000 |
| Aug 13, 2025 | 113.00 | 114.00 | 105.00 | 106.00 | 106.00 | -5.36% | 84,777,700 |
| Aug 12, 2025 | 110.00 | 118.00 | 109.00 | 112.00 | 112.00 | 2.75% | 113,979,100 |
| Aug 11, 2025 | 111.00 | 116.00 | 107.00 | 109.00 | 109.00 | - | 85,408,300 |
| Aug 8, 2025 | 120.00 | 120.00 | 102.00 | 109.00 | 109.00 | -7.63% | 232,500,400 |
| Aug 7, 2025 | 94.00 | 121.00 | 92.00 | 118.00 | 118.00 | 26.88% | 704,210,900 |
| Aug 6, 2025 | 91.00 | 95.00 | 88.00 | 93.00 | 93.00 | 2.20% | 89,973,100 |
| 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 |