PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 105.00
-7.00 (-6.25%)
At close: Jan 29, 2026
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 111.00 | 112.00 | 98.00 | 110.00 | - | -1.79% | 84,983,800 |
| 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 |
| Jan 9, 2026 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 0.83% | 62,912,100 |
| Jan 8, 2026 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 84,921,000 |
| Jan 7, 2026 | 135.00 | 147.00 | 120.00 | 122.00 | 122.00 | -4.69% | 534,780,300 |
| Jan 6, 2026 | 114.00 | 130.00 | 112.00 | 128.00 | 128.00 | 14.29% | 440,802,400 |
| Jan 5, 2026 | 108.00 | 112.00 | 105.00 | 112.00 | 112.00 | 3.70% | 57,589,400 |
| Jan 2, 2026 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 39,785,700 |
| Dec 30, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 19,087,600 |
| Dec 29, 2025 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 25,768,400 |
| Dec 24, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 27,305,800 |
| Dec 23, 2025 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 3.88% | 50,142,000 |
| Dec 22, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 12,821,500 |
| Dec 19, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 20,193,200 |
| Dec 18, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 12,213,100 |
| Dec 17, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 31,022,200 |
| Dec 16, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 13,988,300 |
| Dec 15, 2025 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 28,531,100 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 22,962,800 |
| Dec 11, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 36,188,500 |
| Dec 10, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 36,418,700 |
| Dec 9, 2025 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 29,668,400 |
| Dec 8, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 34,619,400 |
| Dec 5, 2025 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | -0.91% | 55,365,800 |
| Dec 4, 2025 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 48,760,400 |
| Dec 3, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 50,941,800 |
| Dec 2, 2025 | 111.00 | 113.00 | 106.00 | 111.00 | 111.00 | - | 68,072,300 |
| Dec 1, 2025 | 116.00 | 117.00 | 110.00 | 111.00 | 111.00 | -3.48% | 91,907,700 |
| Nov 28, 2025 | 105.00 | 115.00 | 103.00 | 115.00 | 115.00 | 10.58% | 207,262,200 |
| Nov 27, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 44,960,800 |
| Nov 26, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 61,688,000 |
| Nov 25, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 29,879,400 |
| Nov 24, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 33,973,400 |
| Nov 21, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 34,838,400 |
| Nov 20, 2025 | 100.00 | 107.00 | 98.00 | 105.00 | 105.00 | 5.00% | 148,547,400 |
| Nov 19, 2025 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 27,165,700 |
| Nov 18, 2025 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -4.72% | 88,218,700 |
| Nov 17, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 26,098,000 |
| Nov 14, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 27,774,100 |