PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
Oct 26, 2026, 4:03 PM WIB
IDX:SMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 84.00 | 84.00 | 75.00 | 77.00 | 77.00 | -1.28% | 9,564,100 |
| Oct 23, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 6,716,100 |
| Oct 22, 2026 | 74.00 | 77.00 | 72.00 | 76.00 | 76.00 | 1.33% | 5,519,100 |
| Oct 21, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | 2.74% | 6,544,600 |
| Oct 20, 2026 | 67.00 | 74.00 | 66.00 | 73.00 | 73.00 | 8.96% | 13,139,900 |
| Oct 19, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | -4.29% | 5,773,600 |
| Oct 16, 2026 | 70.00 | 81.00 | 70.00 | 70.00 | 70.00 | -14.63% | 18,583,500 |
| Oct 15, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 3,551,500 |
| Oct 14, 2026 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | 2.44% | 2,381,300 |
| Oct 13, 2026 | 81.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 5,958,100 |
| Oct 12, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 3,835,900 |
| Oct 9, 2026 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 4,195,300 |
| Oct 8, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 5,429,300 |
| Oct 7, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,666,700 |
| Oct 6, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 5,796,500 |
| Oct 5, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 7,697,900 |
| Oct 2, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 4,531,500 |
| Oct 1, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 5,493,800 |
| Sep 30, 2026 | 80.00 | 91.00 | 80.00 | 86.00 | 86.00 | 7.50% | 35,612,800 |
| Sep 29, 2026 | 79.00 | 80.00 | 74.00 | 80.00 | 80.00 | 1.27% | 4,288,900 |
| Sep 28, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | -2.47% | 5,867,400 |
| Sep 25, 2026 | 85.00 | 85.00 | 74.00 | 81.00 | 81.00 | -4.71% | 11,405,300 |
| Sep 24, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 4,998,400 |
| Sep 23, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 5,140,400 |
| Sep 22, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 7,431,000 |
| Sep 21, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 5,010,900 |
| Sep 18, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 5,633,900 |
| Sep 17, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 4,937,500 |
| Sep 16, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | 4,601,200 |
| Sep 15, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 5,221,000 |
| Sep 14, 2026 | 88.00 | 89.00 | 84.00 | 87.00 | 87.00 | -1.14% | 8,376,800 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 4,754,600 |
| Sep 10, 2026 | 90.00 | 94.00 | 88.00 | 89.00 | 89.00 | -1.11% | 25,469,600 |
| Sep 9, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 7,904,400 |
| Sep 8, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 14,163,300 |
| Sep 7, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | 1.12% | 19,381,600 |
| Sep 4, 2026 | 89.00 | 95.00 | 88.00 | 89.00 | 89.00 | 1.14% | 51,295,300 |
| Sep 3, 2026 | 87.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1.15% | 16,728,600 |
| Sep 2, 2026 | 89.00 | 92.00 | 85.00 | 87.00 | 87.00 | -1.14% | 36,888,600 |
| Sep 1, 2026 | 82.00 | 94.00 | 81.00 | 88.00 | 88.00 | 7.32% | 94,371,200 |
| Aug 31, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 7,994,100 |
| Aug 28, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1.25% | 6,705,300 |
| Aug 27, 2026 | 76.00 | 81.00 | 75.00 | 80.00 | 80.00 | 3.90% | 4,693,200 |
| Aug 26, 2026 | 82.00 | 82.00 | 76.00 | 77.00 | 77.00 | -6.10% | 14,953,700 |
| 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 |