PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 82.00
0.00 (0.00%)
Aug 24, 2026, 4:02 PM WIB
IDX:SMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 4,505,400 |
| Aug 21, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 13,022,700 |
| Aug 20, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 15,042,900 |
| Aug 19, 2026 | 82.00 | 83.00 | 76.00 | 80.00 | 80.00 | -2.44% | 29,075,800 |
| Aug 18, 2026 | 76.00 | 89.00 | 75.00 | 82.00 | 82.00 | 9.33% | 144,883,800 |
| Aug 14, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 7,960,800 |
| Aug 13, 2026 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 6,505,600 |
| Aug 12, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 4,947,300 |
| Aug 11, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 6,394,600 |
| Aug 10, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 6,932,800 |
| Aug 7, 2026 | 78.00 | 78.00 | 73.00 | 76.00 | 76.00 | -1.30% | 16,892,400 |
| Aug 6, 2026 | 71.00 | 78.00 | 71.00 | 77.00 | 77.00 | 8.45% | 21,615,400 |
| Aug 5, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 6,758,400 |
| Aug 4, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 1,674,600 |
| Aug 3, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 3,968,700 |
| Jul 31, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,389,800 |
| Jul 30, 2026 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 7,505,300 |
| Jul 29, 2026 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | -1.47% | 8,605,500 |
| Jul 28, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 7,790,700 |
| Jul 27, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,263,300 |
| Jul 24, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -4.11% | 9,803,600 |
| Jul 23, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 19,672,400 |
| Jul 22, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 13,955,200 |
| Jul 21, 2026 | 74.00 | 76.00 | 71.00 | 76.00 | 76.00 | 4.11% | 21,581,500 |
| Jul 20, 2026 | 69.00 | 79.00 | 68.00 | 73.00 | 73.00 | 5.80% | 73,132,200 |
| Jul 17, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 9,774,900 |
| Jul 16, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1.47% | 8,209,600 |
| Jul 15, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,614,700 |
| Jul 14, 2026 | 68.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2.99% | 19,312,600 |
| Jul 13, 2026 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | 4.69% | 12,527,100 |
| Jul 10, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 7,282,500 |
| Jul 9, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -4.55% | 2,903,600 |
| Jul 8, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 2,679,600 |
| Jul 7, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,861,300 |
| Jul 6, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,666,400 |
| Jul 3, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 10,443,900 |
| Jul 2, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 3,600,100 |
| Jul 1, 2026 | 60.00 | 64.00 | 59.00 | 63.00 | 63.00 | 3.28% | 3,964,100 |
| Jun 30, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -4.69% | 7,159,600 |
| Jun 29, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 6,068,100 |
| Jun 26, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 7,580,200 |
| Jun 25, 2026 | 64.00 | 68.00 | 63.00 | 67.00 | 67.00 | 4.69% | 11,515,600 |
| Jun 24, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 10,475,400 |
| Jun 23, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 9,688,300 |
| Jun 22, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 5,956,300 |
| 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 |