PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 95.00
0.00 (0.00%)
Apr 22, 2026, 4:04 PM WIB
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | - | - | 10,342,700 |
| 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% | 22,171,200 |
| 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 | - | 12,804,900 |
| 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 |
| 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 |