PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 66.00
-1.00 (-1.49%)
Jun 23, 2026, 11:21 AM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 2,567,000 |
| Jun 18, 2026 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | -1.43% | 3,987,000 |
| Jun 17, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 7,161,900 |
| Jun 15, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | 2.99% | 7,194,700 |
| Jun 12, 2026 | 61.00 | 73.00 | 61.00 | 67.00 | 67.00 | 11.67% | 14,508,400 |
| Jun 11, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -6.25% | 3,461,800 |
| Jun 10, 2026 | 60.00 | 68.00 | 59.00 | 64.00 | 64.00 | 8.47% | 13,170,400 |
| Jun 9, 2026 | 54.00 | 60.00 | 52.00 | 59.00 | 59.00 | 9.26% | 6,064,100 |
| Jun 8, 2026 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | -6.90% | 8,723,500 |
| Jun 5, 2026 | 63.00 | 63.00 | 57.00 | 58.00 | 58.00 | -7.94% | 6,152,100 |
| Jun 4, 2026 | 68.00 | 68.00 | 61.00 | 63.00 | 63.00 | -7.35% | 5,474,900 |
| Jun 3, 2026 | 72.00 | 72.00 | 65.00 | 68.00 | 68.00 | -5.56% | 9,237,200 |
| Jun 2, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 4,018,100 |
| May 29, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | -1.37% | 3,266,000 |
| May 26, 2026 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | - | 6,171,500 |
| May 25, 2026 | 71.00 | 74.00 | 69.00 | 73.00 | 73.00 | 2.82% | 8,408,900 |
| May 22, 2026 | 62.00 | 71.00 | 62.00 | 71.00 | 71.00 | 5.97% | 7,387,200 |
| May 21, 2026 | 78.00 | 78.00 | 67.00 | 67.00 | 67.00 | -14.10% | 22,313,400 |
| May 20, 2026 | 81.00 | 82.00 | 75.00 | 78.00 | 78.00 | -2.50% | 10,168,700 |
| May 19, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -3.61% | 13,265,600 |
| May 18, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -3.49% | 7,141,500 |
| May 13, 2026 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 6,129,300 |
| May 12, 2026 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.27% | 8,359,900 |
| May 11, 2026 | 91.00 | 92.00 | 86.00 | 88.00 | 88.00 | -3.30% | 9,300,600 |
| May 8, 2026 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -3.19% | 10,637,500 |
| May 7, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.08% | 12,872,000 |
| May 6, 2026 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3.33% | 16,290,900 |
| May 5, 2026 | 96.00 | 97.00 | 90.00 | 90.00 | 90.00 | -6.25% | 27,735,900 |
| May 4, 2026 | 95.00 | 103.00 | 94.00 | 96.00 | 96.00 | 7.87% | 115,101,300 |
| Apr 30, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 8,465,700 |
| Apr 29, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 4.49% | 6,651,700 |
| Apr 28, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 7,697,600 |
| Apr 27, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2.25% | 10,179,800 |
| Apr 24, 2026 | 95.00 | 96.00 | 86.00 | 89.00 | 89.00 | -6.32% | 24,769,400 |
| Apr 23, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 5,901,800 |
| Apr 22, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 10,622,600 |
| Apr 21, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 12,423,000 |
| Apr 20, 2026 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 10,198,700 |
| Apr 17, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 12,943,500 |
| Apr 16, 2026 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 13,200,400 |
| Apr 15, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 13,601,900 |
| Apr 14, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 13,675,000 |
| Apr 13, 2026 | 93.00 | 96.00 | 91.00 | 96.00 | 96.00 | 2.13% | 14,329,400 |
| Apr 10, 2026 | 90.00 | 101.00 | 89.00 | 94.00 | 94.00 | 4.44% | 27,918,000 |
| Apr 9, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 10,428,200 |
| Apr 8, 2026 | 81.00 | 91.00 | 80.00 | 89.00 | 89.00 | 11.25% | 22,171,300 |
| Apr 7, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,965,900 |
| Apr 6, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -3.57% | 12,523,800 |
| Apr 2, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 13,902,100 |
| Apr 1, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 10,631,300 |