PT Sumber Mineral Global Abadi Tbk (IDX:SMGA)
Indonesia
· Delayed Price · Currency is IDR 100.00
-2.00 (-1.96%)
At close: Mar 6, 2026
IDX:SMGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.00 | 105.00 | 98.00 | 100.00 | 100.00 | -1.96% | 22,292,400 |
| Mar 5, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 13,711,300 |
| Mar 4, 2026 | 110.00 | 111.00 | 100.00 | 103.00 | 103.00 | -6.36% | 26,746,400 |
| Mar 3, 2026 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 7.84% | 33,042,500 |
| Mar 2, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -6.42% | 48,286,100 |
| Feb 27, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 12,270,000 |
| Feb 26, 2026 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -4.35% | 22,809,400 |
| Feb 25, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 13,247,600 |
| Feb 24, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 22,839,700 |
| Feb 23, 2026 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 3.51% | 25,686,000 |
| Feb 20, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 19,058,300 |
| Feb 19, 2026 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4.46% | 44,008,100 |
| Feb 18, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 21,649,800 |
| Feb 13, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -2.63% | 18,833,200 |
| Feb 12, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 25,709,300 |
| Feb 11, 2026 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 2.78% | 27,061,500 |
| Feb 10, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 11,419,100 |
| Feb 9, 2026 | 106.00 | 110.00 | 103.00 | 108.00 | 108.00 | 2.86% | 15,371,900 |
| Feb 6, 2026 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 14,623,700 |
| Feb 5, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 20,994,100 |
| Feb 4, 2026 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 18,069,500 |
| Feb 3, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 5.83% | 27,822,000 |
| Feb 2, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -5.50% | 38,153,400 |
| Jan 30, 2026 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 3.81% | 39,243,200 |
| Jan 29, 2026 | 111.00 | 112.00 | 98.00 | 105.00 | 105.00 | -6.25% | 102,215,900 |
| Jan 28, 2026 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | -8.20% | 150,453,800 |
| Jan 27, 2026 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | -10.29% | 199,454,800 |
| Jan 26, 2026 | 124.00 | 136.00 | 123.00 | 136.00 | 136.00 | 12.40% | 325,330,800 |
| Jan 23, 2026 | 125.00 | 127.00 | 118.00 | 121.00 | 121.00 | -2.42% | 83,534,500 |
| Jan 22, 2026 | 119.00 | 127.00 | 117.00 | 124.00 | 124.00 | 5.98% | 101,611,100 |
| Jan 21, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 44,615,200 |
| Jan 20, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 30,242,400 |
| Jan 19, 2026 | 121.00 | 122.00 | 116.00 | 122.00 | 122.00 | -1.61% | 67,300,800 |
| Jan 15, 2026 | 129.00 | 130.00 | 122.00 | 124.00 | 124.00 | -0.80% | 89,151,600 |
| Jan 14, 2026 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 1.63% | 72,266,300 |
| Jan 13, 2026 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 0.82% | 71,884,000 |
| Jan 12, 2026 | 123.00 | 127.00 | 118.00 | 122.00 | 122.00 | 0.83% | 125,884,900 |
| Jan 9, 2026 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 0.83% | 62,912,100 |
| Jan 8, 2026 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 84,921,000 |
| Jan 7, 2026 | 135.00 | 147.00 | 120.00 | 122.00 | 122.00 | -4.69% | 534,780,300 |
| Jan 6, 2026 | 114.00 | 130.00 | 112.00 | 128.00 | 128.00 | 14.29% | 440,802,400 |
| Jan 5, 2026 | 108.00 | 112.00 | 105.00 | 112.00 | 112.00 | 3.70% | 57,589,400 |
| Jan 2, 2026 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 39,785,700 |
| Dec 30, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 19,087,600 |
| Dec 29, 2025 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 25,768,400 |
| Dec 24, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 27,305,800 |
| Dec 23, 2025 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 3.88% | 50,142,000 |
| Dec 22, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 12,821,500 |
| Dec 19, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 20,193,200 |
| Dec 18, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 12,213,100 |
| Dec 17, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 31,022,200 |
| Dec 16, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 13,988,300 |
| Dec 15, 2025 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 28,531,100 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 22,962,800 |
| Dec 11, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 36,188,500 |
| Dec 10, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 36,418,700 |
| Dec 9, 2025 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 29,668,400 |
| Dec 8, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 34,619,400 |
| Dec 5, 2025 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | -0.91% | 55,365,800 |
| Dec 4, 2025 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 48,760,400 |
| Dec 3, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 50,941,800 |
| Dec 2, 2025 | 111.00 | 113.00 | 106.00 | 111.00 | 111.00 | - | 68,072,300 |
| Dec 1, 2025 | 116.00 | 117.00 | 110.00 | 111.00 | 111.00 | -3.48% | 91,907,700 |
| Nov 28, 2025 | 105.00 | 115.00 | 103.00 | 115.00 | 115.00 | 10.58% | 207,262,200 |
| Nov 27, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 44,960,800 |
| Nov 26, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 61,688,000 |
| Nov 25, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 29,879,400 |
| Nov 24, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 33,973,400 |
| Nov 21, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 34,838,400 |
| Nov 20, 2025 | 100.00 | 107.00 | 98.00 | 105.00 | 105.00 | 5.00% | 148,547,400 |
| Nov 19, 2025 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 27,165,700 |
| Nov 18, 2025 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -4.72% | 88,218,700 |
| Nov 17, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 26,098,000 |
| Nov 14, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 27,774,100 |
| Nov 13, 2025 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | -1.80% | 44,839,800 |
| Nov 12, 2025 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1.83% | 40,004,500 |
| Nov 11, 2025 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | -2.68% | 58,232,800 |
| Nov 10, 2025 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | -3.45% | 118,665,800 |
| Nov 7, 2025 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -3.33% | 66,502,100 |
| Nov 6, 2025 | 131.00 | 131.00 | 119.00 | 120.00 | 120.00 | -6.98% | 156,882,600 |
| Nov 5, 2025 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 0.78% | 68,879,800 |
| Nov 4, 2025 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | -7.25% | 128,754,200 |
| Nov 3, 2025 | 144.00 | 155.00 | 136.00 | 138.00 | 138.00 | 0.73% | 336,446,000 |
| Oct 31, 2025 | 138.00 | 141.00 | 134.00 | 137.00 | 137.00 | -3.52% | 118,367,100 |
| Oct 30, 2025 | 139.00 | 147.00 | 136.00 | 142.00 | 142.00 | 2.16% | 252,655,500 |
| Oct 29, 2025 | 134.00 | 139.00 | 126.00 | 139.00 | 139.00 | 5.30% | 203,777,300 |
| Oct 28, 2025 | 131.00 | 141.00 | 127.00 | 132.00 | 132.00 | 0.76% | 252,768,700 |
| Oct 27, 2025 | 132.00 | 134.00 | 125.00 | 131.00 | 131.00 | -0.76% | 124,893,800 |
| Oct 24, 2025 | 125.00 | 134.00 | 123.00 | 132.00 | 132.00 | 5.60% | 145,140,900 |
| Oct 23, 2025 | 133.00 | 137.00 | 122.00 | 125.00 | 125.00 | -5.30% | 334,752,000 |
| Oct 22, 2025 | 117.00 | 147.00 | 113.00 | 132.00 | 132.00 | 12.82% | 1,411,523,000 |
| Oct 21, 2025 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 10.38% | 441,763,000 |
| Oct 20, 2025 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 0.95% | 52,956,900 |
| Oct 17, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 71,194,200 |
| Oct 16, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | - | 99,430,600 |
| Oct 15, 2025 | 96.00 | 105.00 | 93.00 | 105.00 | 105.00 | 9.38% | 148,591,500 |
| Oct 14, 2025 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | -2.04% | 60,426,800 |
| Oct 13, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 18,205,200 |
| Oct 10, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 26,727,000 |
| Oct 9, 2025 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 27,530,500 |