PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia · Delayed Price · Currency is IDR 20,200
+125 (0.62%)
Sep 2, 2026, 10:07 AM WIB
IDX:SMMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 0.62% | 400 |
| Sep 1, 2026 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | - | 400 |
| Aug 31, 2026 | 20,075.00 | 20,075.00 | 19,850.00 | 20,075.00 | 20,075.00 | - | 14,600 |
| Aug 28, 2026 | 20,050.00 | 20,125.00 | 19,625.00 | 20,075.00 | 20,075.00 | 0.12% | 109,500 |
| Aug 27, 2026 | 19,975.00 | 20,175.00 | 18,000.00 | 20,050.00 | 20,050.00 | 0.25% | 82,000 |
| Aug 26, 2026 | 19,850.00 | 20,000.00 | 19,825.00 | 20,000.00 | 20,000.00 | -0.12% | 7,200 |
| Aug 24, 2026 | 20,125.00 | 20,175.00 | 19,575.00 | 20,025.00 | 20,025.00 | -0.87% | 87,700 |
| Aug 21, 2026 | 20,000.00 | 20,200.00 | 19,450.00 | 20,200.00 | 20,200.00 | 0.37% | 71,500 |
| Aug 20, 2026 | 20,000.00 | 20,150.00 | 20,000.00 | 20,125.00 | 20,125.00 | 0.12% | 900 |
| Aug 19, 2026 | 20,175.00 | 20,175.00 | 19,500.00 | 20,100.00 | 20,100.00 | -0.37% | 1,900 |
| Aug 18, 2026 | 20,150.00 | 20,175.00 | 20,000.00 | 20,175.00 | 20,175.00 | - | 400 |
| Aug 14, 2026 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | - | 500 |
| Aug 13, 2026 | 19,700.00 | 20,175.00 | 19,525.00 | 20,175.00 | 20,175.00 | - | 1,600 |
| Aug 12, 2026 | 20,175.00 | 20,175.00 | 20,125.00 | 20,175.00 | 20,175.00 | - | 400 |
| Aug 11, 2026 | 20,150.00 | 20,175.00 | 20,125.00 | 20,175.00 | 20,175.00 | 0.12% | 800 |
| Aug 10, 2026 | 20,175.00 | 20,175.00 | 20,150.00 | 20,150.00 | 20,150.00 | 2.03% | 500 |
| Aug 7, 2026 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.99% | 100 |
| Aug 6, 2026 | 20,125.00 | 20,175.00 | 20,075.00 | 20,150.00 | 20,150.00 | -0.12% | 900 |
| Aug 5, 2026 | 20,150.00 | 20,200.00 | 19,725.00 | 20,175.00 | 20,175.00 | - | 1,700 |
| Aug 4, 2026 | 20,175.00 | 20,175.00 | 20,150.00 | 20,175.00 | 20,175.00 | - | 500 |
| Jul 31, 2026 | 19,975.00 | 20,175.00 | 19,800.00 | 20,175.00 | 20,175.00 | -0.12% | 1,200 |
| Jul 29, 2026 | 20,200.00 | 20,200.00 | 20,150.00 | 20,200.00 | 20,200.00 | 1.00% | 1,100 |
| Jul 28, 2026 | 20,025.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 2,400 |
| Jul 27, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 400 |
| Jul 24, 2026 | 20,600.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.49% | 1,000 |
| Jul 23, 2026 | 20,600.00 | 20,600.00 | 20,125.00 | 20,600.00 | 20,600.00 | - | 2,100 |
| Jul 22, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 2,500 |
| Jul 20, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.12% | 200 |
| Jul 17, 2026 | 20,200.00 | 20,625.00 | 20,200.00 | 20,625.00 | 20,625.00 | - | 3,100 |
| Jul 16, 2026 | 20,625.00 | 20,625.00 | 20,625.00 | 20,625.00 | 20,625.00 | -0.36% | 200 |
| Jul 15, 2026 | 20,650.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 0.12% | 3,000 |
| 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 |