PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 104.00
-1.00 (-0.95%)
Sep 23, 2025, 9:49 AM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |