PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 86.00
0.00 (0.00%)
May 13, 2026, 3:00 PM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 10,830,200 |
| Mar 30, 2026 | 87.00 | 87.00 | 84.00 | 87.00 | 87.00 | - | 6,816,500 |
| Mar 27, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 5,347,300 |
| Mar 26, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 9,001,300 |
| Mar 25, 2026 | 83.00 | 90.00 | 80.00 | 89.00 | 89.00 | 5.95% | 10,291,000 |
| Mar 17, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 2.44% | 7,679,100 |
| Mar 16, 2026 | 83.00 | 83.00 | 76.00 | 82.00 | 82.00 | -2.38% | 29,050,300 |
| Mar 13, 2026 | 91.00 | 91.00 | 83.00 | 84.00 | 84.00 | -7.69% | 22,993,300 |
| Mar 12, 2026 | 92.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 12,820,600 |
| Mar 11, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -1.09% | 11,715,900 |
| Mar 10, 2026 | 94.00 | 95.00 | 89.00 | 92.00 | 92.00 | 2.22% | 17,727,200 |
| Mar 9, 2026 | 93.00 | 94.00 | 87.00 | 90.00 | 90.00 | -10.00% | 40,066,600 |
| Mar 6, 2026 | 104.00 | 105.00 | 98.00 | 100.00 | 100.00 | -1.96% | 22,292,400 |
| Mar 5, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 13,711,300 |
| Mar 4, 2026 | 110.00 | 111.00 | 100.00 | 103.00 | 103.00 | -6.36% | 26,746,400 |
| Mar 3, 2026 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 7.84% | 33,042,500 |
| Mar 2, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -6.42% | 48,286,100 |
| Feb 27, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 12,270,000 |
| Feb 26, 2026 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -4.35% | 22,809,400 |
| Feb 25, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 13,247,600 |
| Feb 24, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 22,839,700 |
| Feb 23, 2026 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 3.51% | 25,686,000 |