PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 114.00
-3.00 (-2.56%)
Feb 20, 2026, 4:14 PM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 19,058,300 |
| Feb 19, 2026 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4.46% | 44,008,100 |
| Feb 18, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 21,649,800 |
| Feb 13, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -2.63% | 18,833,200 |
| Feb 12, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 25,709,300 |
| Feb 11, 2026 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 2.78% | 27,061,500 |
| Feb 10, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 11,419,100 |
| Feb 9, 2026 | 106.00 | 110.00 | 103.00 | 108.00 | 108.00 | 2.86% | 15,371,900 |
| Feb 6, 2026 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 14,623,700 |
| Feb 5, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 20,994,100 |
| Feb 4, 2026 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 18,069,500 |
| Feb 3, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 5.83% | 27,822,000 |
| Feb 2, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -5.50% | 38,153,400 |
| Jan 30, 2026 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 3.81% | 39,243,200 |
| Jan 29, 2026 | 111.00 | 112.00 | 98.00 | 105.00 | 105.00 | -6.25% | 102,215,900 |
| 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 |