PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
16,200
-375 (-2.26%)
Sep 4, 2025, 4:05 PM WIB

IDX:SMMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202516,800.0016,825.0016,050.0016,200.0016,200.00-2.26%37,300
Sep 3, 202515,900.0016,825.0015,850.0016,575.0016,575.004.57%116,300
Sep 2, 202515,650.0016,050.0015,500.0015,850.0015,850.001.12%40,400
Sep 1, 202515,600.0015,675.0015,000.0015,675.0015,675.00-0.16%45,500
Aug 29, 202515,050.0015,700.0015,050.0015,700.0015,700.001.45%64,500
Aug 28, 202515,550.0015,800.0015,175.0015,475.0015,475.00-0.48%68,500
Aug 27, 202515,275.0015,550.0014,900.0015,550.0015,550.001.80%81,100
Aug 26, 202515,475.0015,475.0015,100.0015,275.0015,275.00-0.16%24,600
Aug 25, 202515,500.0015,675.0015,300.0015,300.0015,300.00-1.29%37,900
Aug 22, 202515,475.0015,825.0015,250.0015,500.0015,500.000.65%42,500
Aug 21, 202515,875.0015,875.0015,000.0015,400.0015,400.00-3.14%91,000
Aug 20, 202516,100.0016,250.0015,100.0015,900.0015,900.00-1.24%45,400
Aug 19, 202516,075.0016,350.0016,075.0016,100.0016,100.000.31%19,100
Aug 15, 202516,050.0017,000.0016,000.0016,050.0016,050.000.16%63,800
Aug 14, 202516,950.0017,000.0015,900.0016,025.0016,025.00-5.32%123,200
Aug 13, 202516,725.0017,200.0016,650.0016,925.0016,925.001.96%121,900
Aug 12, 202516,500.0017,275.0016,325.0016,600.0016,600.001.68%175,600
Aug 11, 202516,400.0017,400.0016,300.0016,325.0016,325.00-0.46%202,100
Aug 8, 202515,800.0017,300.0015,800.0016,400.0016,400.0010.07%356,000
Aug 7, 202514,800.0014,900.0014,400.0014,900.0014,900.000.68%58,500
Aug 6, 202514,600.0014,800.0014,500.0014,800.0014,800.001.37%32,600
Aug 5, 202514,800.0014,925.0013,500.0014,600.0014,600.00-0.85%99,300
Aug 4, 202515,375.0015,375.0014,500.0014,725.0014,725.00-4.23%97,000
Aug 1, 202516,000.0016,000.0015,250.0015,375.0015,375.00-3.15%143,000
Jul 31, 202516,625.0016,800.0015,500.0015,875.0015,875.00-3.20%212,100
Jul 30, 202520,025.0022,550.0016,050.0016,400.0016,400.00-12.77%1,108,200
Jul 29, 202521,500.0025,800.0018,450.0018,800.0018,800.00-12.56%247,400
Jul 28, 202527,225.0027,225.0021,500.0021,500.0021,500.00-5.29%181,800
Jul 25, 202522,100.0022,700.0022,100.0022,700.0022,700.0019.95%42,600
Jul 24, 202515,775.0018,925.0015,775.0018,925.0018,925.0019.97%17,400
Jul 23, 202515,775.0015,775.0015,775.0015,775.0015,775.00--
Jul 22, 202515,775.0015,775.0015,775.0015,775.0015,775.00--
Jul 21, 202515,775.0015,775.0015,775.0015,775.0015,775.00--
Jul 18, 202515,775.0015,775.0015,775.0015,775.0015,775.00-300
Jul 17, 202515,775.0015,775.0015,775.0015,775.0015,775.00--
Jul 16, 202515,775.0015,775.0015,775.0015,775.0015,775.00--
Jul 15, 202515,775.0015,775.0015,775.0015,775.0015,775.00-1,100
Jul 14, 202515,775.0015,775.0015,775.0015,775.0015,775.00-0.16%200
Jul 11, 202515,800.0015,800.0015,800.0015,800.0015,800.00--
Jul 10, 202515,800.0015,800.0015,800.0015,800.0015,800.00--
Jul 9, 202515,825.0015,825.0015,800.0015,800.0015,800.00-0.47%200
Jul 8, 202516,225.0016,225.0015,875.0015,875.0015,875.00-2.16%200
Jul 7, 202515,500.0016,250.0015,500.0016,225.0016,225.004.68%600
Jul 4, 202515,475.0015,500.0015,000.0015,500.0015,500.00-700
Jul 3, 202515,500.0015,500.0015,500.0015,500.0015,500.00-100
Jul 2, 202515,475.0015,500.0015,475.0015,500.0015,500.00-200
Jul 1, 202515,500.0015,500.0015,500.0015,500.0015,500.00-1.27%300
Jun 30, 202515,700.0015,700.0015,700.0015,700.0015,700.00-0.63%100
Jun 26, 202515,800.0015,800.0015,800.0015,800.0015,800.00--
Jun 25, 202515,800.0015,800.0015,800.0015,800.0015,800.00-0.47%300