PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia · Delayed Price · Currency is IDR 70.00
+3.00 (4.48%)
Jul 14, 2026, 3:20 PM WIB
IDX:SMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | - | - | 1,229,100 |
| 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 |
| 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 |