PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia · Delayed Price · Currency is IDR 15,125
-225 (-1.47%)
Sep 26, 2025, 3:49 PM WIB
IDX:SMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15,350.00 | 15,350.00 | 15,050.00 | 15,075.00 | 15,075.00 | -1.79% | 5,800 |
| Sep 25, 2025 | 15,125.00 | 15,475.00 | 14,725.00 | 15,350.00 | 15,350.00 | 1.49% | 39,700 |
| Sep 24, 2025 | 15,425.00 | 15,425.00 | 15,125.00 | 15,125.00 | 15,125.00 | -1.94% | 9,900 |
| Sep 23, 2025 | 15,225.00 | 15,450.00 | 15,225.00 | 15,425.00 | 15,425.00 | -0.16% | 65,800 |
| Sep 22, 2025 | 15,525.00 | 15,525.00 | 15,100.00 | 15,450.00 | 15,450.00 | -0.48% | 65,800 |
| Sep 19, 2025 | 15,650.00 | 15,650.00 | 15,525.00 | 15,525.00 | 15,525.00 | -0.80% | 5,000 |
| Sep 18, 2025 | 15,600.00 | 15,650.00 | 15,425.00 | 15,650.00 | 15,650.00 | - | 19,500 |
| Sep 17, 2025 | 15,600.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 0.32% | 17,600 |
| Sep 16, 2025 | 15,425.00 | 15,600.00 | 15,350.00 | 15,600.00 | 15,600.00 | - | 15,400 |
| Sep 15, 2025 | 15,600.00 | 15,600.00 | 15,325.00 | 15,600.00 | 15,600.00 | - | 5,900 |
| Sep 12, 2025 | 15,300.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.96% | 11,400 |
| Sep 11, 2025 | 15,575.00 | 15,700.00 | 15,125.00 | 15,300.00 | 15,300.00 | -1.61% | 32,600 |
| Sep 10, 2025 | 15,775.00 | 15,775.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.32% | 17,300 |
| Sep 9, 2025 | 16,325.00 | 16,325.00 | 15,400.00 | 15,600.00 | 15,600.00 | -4.44% | 38,100 |
| Sep 8, 2025 | 16,200.00 | 16,725.00 | 16,200.00 | 16,325.00 | 16,325.00 | 0.77% | 93,500 |
| Sep 4, 2025 | 16,800.00 | 16,825.00 | 16,050.00 | 16,200.00 | 16,200.00 | -2.26% | 49,800 |
| Sep 3, 2025 | 15,900.00 | 16,825.00 | 15,850.00 | 16,575.00 | 16,575.00 | 4.57% | 116,300 |
| Sep 2, 2025 | 15,650.00 | 16,050.00 | 15,500.00 | 15,850.00 | 15,850.00 | 1.12% | 40,400 |
| Sep 1, 2025 | 15,600.00 | 15,675.00 | 15,000.00 | 15,675.00 | 15,675.00 | -0.16% | 45,500 |
| Aug 29, 2025 | 15,050.00 | 15,700.00 | 15,050.00 | 15,700.00 | 15,700.00 | 1.45% | 64,500 |
| Aug 28, 2025 | 15,550.00 | 15,800.00 | 15,175.00 | 15,475.00 | 15,475.00 | -0.48% | 68,500 |
| Aug 27, 2025 | 15,275.00 | 15,550.00 | 14,900.00 | 15,550.00 | 15,550.00 | 1.80% | 81,100 |
| Aug 26, 2025 | 15,475.00 | 15,475.00 | 15,100.00 | 15,275.00 | 15,275.00 | -0.16% | 24,600 |
| Aug 25, 2025 | 15,500.00 | 15,675.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 37,900 |
| Aug 22, 2025 | 15,475.00 | 15,825.00 | 15,250.00 | 15,500.00 | 15,500.00 | 0.65% | 42,500 |
| Aug 21, 2025 | 15,875.00 | 15,875.00 | 15,000.00 | 15,400.00 | 15,400.00 | -3.14% | 91,000 |
| Aug 20, 2025 | 16,100.00 | 16,250.00 | 15,100.00 | 15,900.00 | 15,900.00 | -1.24% | 45,400 |
| Aug 19, 2025 | 16,075.00 | 16,350.00 | 16,075.00 | 16,100.00 | 16,100.00 | 0.31% | 19,100 |
| Aug 15, 2025 | 16,050.00 | 17,000.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.16% | 63,800 |
| Aug 14, 2025 | 16,950.00 | 17,000.00 | 15,900.00 | 16,025.00 | 16,025.00 | -5.32% | 123,200 |
| Aug 13, 2025 | 16,725.00 | 17,200.00 | 16,650.00 | 16,925.00 | 16,925.00 | 1.96% | 121,900 |
| Aug 12, 2025 | 16,500.00 | 17,275.00 | 16,325.00 | 16,600.00 | 16,600.00 | 1.68% | 175,600 |
| Aug 11, 2025 | 16,400.00 | 17,400.00 | 16,300.00 | 16,325.00 | 16,325.00 | -0.46% | 202,100 |
| Aug 8, 2025 | 15,800.00 | 17,300.00 | 15,800.00 | 16,400.00 | 16,400.00 | 10.07% | 356,000 |
| Aug 7, 2025 | 14,800.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 0.68% | 58,500 |
| Aug 6, 2025 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 32,600 |
| Aug 5, 2025 | 14,800.00 | 14,925.00 | 13,500.00 | 14,600.00 | 14,600.00 | -0.85% | 99,300 |
| Aug 4, 2025 | 15,375.00 | 15,375.00 | 14,500.00 | 14,725.00 | 14,725.00 | -4.23% | 97,000 |
| Aug 1, 2025 | 16,000.00 | 16,000.00 | 15,250.00 | 15,375.00 | 15,375.00 | -3.15% | 143,000 |
| Jul 31, 2025 | 16,625.00 | 16,800.00 | 15,500.00 | 15,875.00 | 15,875.00 | -3.20% | 212,100 |
| Jul 30, 2025 | 20,025.00 | 22,550.00 | 16,050.00 | 16,400.00 | 16,400.00 | -12.77% | 1,108,200 |
| Jul 29, 2025 | 21,500.00 | 25,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | -12.56% | 247,400 |
| Jul 28, 2025 | 27,225.00 | 27,225.00 | 21,500.00 | 21,500.00 | 21,500.00 | -5.29% | 181,800 |
| Jul 25, 2025 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 22,700.00 | 19.95% | 42,600 |
| Jul 24, 2025 | 15,775.00 | 18,925.00 | 15,775.00 | 18,925.00 | 18,925.00 | 19.97% | 17,400 |
| Jul 23, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 22, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 21, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 18, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | 300 |
| Jul 17, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |