PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia · Delayed Price · Currency is IDR 20,675
-750 (-3.50%)
Jul 14, 2026, 4:00 PM WIB
IDX:SMMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 21,300.00 | 21,300.00 | 20,000.00 | 20,675.00 | 20,675.00 | -3.50% | 8,700 |
| Jul 10, 2026 | 21,500.00 | 21,500.00 | 21,425.00 | 21,425.00 | 21,425.00 | -0.35% | 500 |
| Jul 9, 2026 | 21,500.00 | 21,500.00 | 21,425.00 | 21,500.00 | 21,500.00 | - | 400 |
| Jul 8, 2026 | 21,550.00 | 21,550.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.23% | 800 |
| Jul 7, 2026 | 21,600.00 | 21,600.00 | 21,450.00 | 21,550.00 | 21,550.00 | - | 1,000 |
| Jul 3, 2026 | 21,875.00 | 21,875.00 | 21,275.00 | 21,550.00 | 21,550.00 | -1.49% | 11,700 |
| Jul 2, 2026 | 21,675.00 | 21,900.00 | 21,225.00 | 21,875.00 | 21,875.00 | - | 4,500 |
| Jul 1, 2026 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | - | 700 |
| Jun 30, 2026 | 22,000.00 | 22,000.00 | 21,025.00 | 21,875.00 | 21,875.00 | - | 6,000 |
| Jun 29, 2026 | 21,875.00 | 22,000.00 | 20,950.00 | 21,875.00 | 21,875.00 | - | 2,200 |
| Jun 25, 2026 | 22,125.00 | 22,400.00 | 21,100.00 | 21,875.00 | 21,875.00 | - | 3,100 |
| Jun 24, 2026 | 20,300.00 | 21,875.00 | 20,175.00 | 21,875.00 | 21,875.00 | -0.11% | 3,400 |
| Jun 23, 2026 | 21,425.00 | 21,900.00 | 19,000.00 | 21,900.00 | 21,900.00 | - | 20,500 |
| Jun 22, 2026 | 22,850.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -4.26% | 5,500 |
| Jun 19, 2026 | 22,925.00 | 22,925.00 | 22,150.00 | 22,875.00 | 22,875.00 | -0.33% | 3,200 |
| Jun 18, 2026 | 22,975.00 | 24,800.00 | 21,925.00 | 22,950.00 | 22,950.00 | -0.65% | 23,000 |
| Jun 17, 2026 | 22,500.00 | 23,100.00 | 21,575.00 | 23,100.00 | 23,100.00 | -0.22% | 23,800 |
| Jun 15, 2026 | 23,300.00 | 23,300.00 | 22,075.00 | 23,150.00 | 23,150.00 | -1.49% | 3,600 |
| Jun 12, 2026 | 23,500.00 | 23,500.00 | 21,500.00 | 23,500.00 | 23,500.00 | - | 15,300 |
| Jun 11, 2026 | 20,500.00 | 24,500.00 | 20,000.00 | 23,500.00 | 23,500.00 | 9.30% | 17,100 |
| Jun 10, 2026 | 24,050.00 | 24,050.00 | 21,500.00 | 21,500.00 | 21,500.00 | -10.42% | 16,300 |
| Jun 9, 2026 | 20,975.00 | 24,500.00 | 20,975.00 | 24,000.00 | 24,000.00 | 14.42% | 17,200 |
| Jun 8, 2026 | 20,000.00 | 21,000.00 | 19,600.00 | 20,975.00 | 20,975.00 | 4.88% | 13,400 |
| Jun 5, 2026 | 19,250.00 | 20,000.00 | 18,000.00 | 20,000.00 | 20,000.00 | 5.26% | 27,600 |
| Jun 4, 2026 | 17,975.00 | 19,000.00 | 17,950.00 | 19,000.00 | 19,000.00 | 5.70% | 6,100 |
| Jun 3, 2026 | 17,975.00 | 17,975.00 | 17,900.00 | 17,975.00 | 17,975.00 | - | 2,500 |
| Jun 2, 2026 | 17,975.00 | 18,000.00 | 17,950.00 | 17,975.00 | 17,975.00 | - | 1,300 |
| May 29, 2026 | 18,050.00 | 18,050.00 | 17,975.00 | 17,975.00 | 17,975.00 | -0.42% | 400 |
| May 26, 2026 | 17,450.00 | 18,050.00 | 17,450.00 | 18,050.00 | 18,050.00 | -0.41% | 14,600 |
| May 25, 2026 | 17,500.00 | 18,150.00 | 17,350.00 | 18,125.00 | 18,125.00 | -0.28% | 6,400 |
| May 22, 2026 | 18,200.00 | 18,200.00 | 18,175.00 | 18,175.00 | 18,175.00 | -0.14% | 600 |
| May 21, 2026 | 17,900.00 | 18,200.00 | 17,825.00 | 18,200.00 | 18,200.00 | - | 6,500 |
| May 20, 2026 | 16,625.00 | 18,200.00 | 16,600.00 | 18,200.00 | 18,200.00 | 8.49% | 12,500 |
| May 19, 2026 | 17,750.00 | 17,750.00 | 16,625.00 | 16,775.00 | 16,775.00 | -5.63% | 14,600 |
| May 18, 2026 | 16,800.00 | 17,775.00 | 15,900.00 | 17,775.00 | 17,775.00 | 4.71% | 20,100 |
| May 13, 2026 | 16,975.00 | 16,975.00 | 16,300.00 | 16,975.00 | 16,975.00 | - | 2,300 |
| May 12, 2026 | 16,225.00 | 17,000.00 | 16,225.00 | 16,975.00 | 16,975.00 | 4.30% | 32,600 |
| May 11, 2026 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 0.15% | 1,300 |
| May 8, 2026 | 16,250.00 | 16,250.00 | 15,600.00 | 16,250.00 | 16,250.00 | -0.15% | 23,300 |
| May 7, 2026 | 16,325.00 | 16,325.00 | 15,500.00 | 16,275.00 | 16,275.00 | -0.31% | 9,900 |
| May 6, 2026 | 15,300.00 | 16,350.00 | 14,000.00 | 16,325.00 | 16,325.00 | 2.03% | 33,300 |
| May 5, 2026 | 15,475.00 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 3.06% | 48,700 |
| May 4, 2026 | 15,600.00 | 15,600.00 | 15,525.00 | 15,525.00 | 15,525.00 | -0.48% | 4,600 |
| Apr 30, 2026 | 15,025.00 | 15,600.00 | 14,975.00 | 15,600.00 | 15,600.00 | 4.00% | 30,800 |
| Apr 29, 2026 | 14,500.00 | 15,000.00 | 14,025.00 | 15,000.00 | 15,000.00 | 3.45% | 47,000 |
| Apr 28, 2026 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 3.57% | 4,100 |
| Apr 27, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1.08% | 3,100 |
| Apr 23, 2026 | 13,775.00 | 13,850.00 | 13,775.00 | 13,850.00 | 13,850.00 | - | 300 |
| Apr 22, 2026 | 14,050.00 | 14,050.00 | 13,675.00 | 13,850.00 | 13,850.00 | -1.42% | 3,100 |
| Apr 21, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 14,050.00 | 14,050.00 | -0.35% | 6,300 |