PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia
· Delayed Price · Currency is IDR 13,050
+200 (1.56%)
At close: Dec 5, 2025
IDX:SMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,875.00 | 13,325.00 | 12,775.00 | 13,050.00 | 13,050.00 | 1.56% | 57,500 |
| Dec 4, 2025 | 13,000.00 | 13,000.00 | 12,825.00 | 12,850.00 | 12,850.00 | -0.77% | 5,100 |
| Dec 3, 2025 | 13,100.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.15% | 17,600 |
| Dec 2, 2025 | 13,150.00 | 13,150.00 | 12,925.00 | 13,100.00 | 13,100.00 | 1.55% | 4,600 |
| Dec 1, 2025 | 13,400.00 | 13,400.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 147,500 |
| Nov 28, 2025 | 12,950.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 25,400 |
| Nov 27, 2025 | 12,925.00 | 13,100.00 | 12,500.00 | 13,100.00 | 13,100.00 | 1.55% | 24,700 |
| Nov 26, 2025 | 12,900.00 | 13,075.00 | 12,375.00 | 12,900.00 | 12,900.00 | -0.77% | 52,500 |
| Nov 25, 2025 | 12,925.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 5,600 |
| Nov 24, 2025 | 12,875.00 | 13,100.00 | 12,875.00 | 13,000.00 | 13,000.00 | 0.97% | 9,500 |
| Nov 21, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,875.00 | 12,875.00 | -0.19% | 2,800 |
| Nov 20, 2025 | 12,875.00 | 13,150.00 | 12,875.00 | 12,900.00 | 12,900.00 | -0.77% | 6,600 |
| Nov 19, 2025 | 12,900.00 | 13,150.00 | 12,675.00 | 13,000.00 | 13,000.00 | - | 14,100 |
| Nov 18, 2025 | 12,875.00 | 13,000.00 | 12,825.00 | 13,000.00 | 13,000.00 | 1.36% | 11,300 |
| Nov 17, 2025 | 12,975.00 | 13,000.00 | 12,825.00 | 12,825.00 | 12,825.00 | -1.16% | 20,800 |
| Nov 14, 2025 | 12,975.00 | 12,975.00 | 12,675.00 | 12,975.00 | 12,975.00 | -0.19% | 11,100 |
| Nov 13, 2025 | 12,650.00 | 13,000.00 | 12,575.00 | 13,000.00 | 13,000.00 | 3.17% | 21,700 |
| Nov 12, 2025 | 13,100.00 | 13,100.00 | 12,000.00 | 12,600.00 | 12,600.00 | -3.63% | 142,800 |
| Nov 11, 2025 | 13,500.00 | 13,500.00 | 13,075.00 | 13,075.00 | 13,075.00 | -3.15% | 8,400 |
| Nov 10, 2025 | 13,300.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1.50% | 14,900 |
| Nov 7, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 15,700 |
| Nov 6, 2025 | 13,550.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,300.00 | 2.11% | 17,700 |
| Nov 5, 2025 | 13,050.00 | 13,250.00 | 12,825.00 | 13,025.00 | 13,025.00 | 0.19% | 29,400 |
| Nov 4, 2025 | 13,000.00 | 13,025.00 | 12,850.00 | 13,000.00 | 13,000.00 | - | 21,000 |
| Nov 3, 2025 | 13,025.00 | 13,025.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 17,200 |
| Oct 31, 2025 | 13,050.00 | 13,125.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.39% | 36,600 |
| Oct 30, 2025 | 12,500.00 | 12,950.00 | 12,500.00 | 12,950.00 | 12,950.00 | 3.60% | 12,400 |
| Oct 29, 2025 | 12,275.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.25% | 24,200 |
| Oct 28, 2025 | 12,325.00 | 12,850.00 | 12,200.00 | 12,225.00 | 12,225.00 | 0.20% | 44,000 |
| Oct 27, 2025 | 13,300.00 | 13,325.00 | 12,200.00 | 12,200.00 | 12,200.00 | -7.22% | 25,300 |
| Oct 24, 2025 | 13,000.00 | 13,200.00 | 12,975.00 | 13,150.00 | 13,150.00 | 1.35% | 6,200 |
| Oct 23, 2025 | 13,050.00 | 13,175.00 | 12,850.00 | 12,975.00 | 12,975.00 | -0.19% | 4,800 |
| Oct 22, 2025 | 13,200.00 | 13,225.00 | 12,975.00 | 13,000.00 | 13,000.00 | -1.52% | 28,700 |
| Oct 21, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | -2.22% | 33,100 |
| Oct 20, 2025 | 13,775.00 | 13,775.00 | 13,300.00 | 13,500.00 | 13,500.00 | -2.17% | 8,500 |
| Oct 17, 2025 | 13,725.00 | 13,825.00 | 12,700.00 | 13,800.00 | 13,800.00 | 0.73% | 26,800 |
| Oct 16, 2025 | 13,925.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.62% | 7,400 |
| Oct 15, 2025 | 13,600.00 | 13,925.00 | 13,025.00 | 13,925.00 | 13,925.00 | 2.39% | 24,100 |
| Oct 14, 2025 | 14,025.00 | 14,025.00 | 13,400.00 | 13,600.00 | 13,600.00 | -3.03% | 23,700 |
| Oct 13, 2025 | 14,175.00 | 14,175.00 | 14,025.00 | 14,025.00 | 14,025.00 | -1.41% | 27,700 |
| Oct 10, 2025 | 14,250.00 | 14,425.00 | 14,100.00 | 14,225.00 | 14,225.00 | - | 11,100 |
| Oct 9, 2025 | 14,625.00 | 14,625.00 | 14,150.00 | 14,225.00 | 14,225.00 | -2.57% | 35,200 |
| Oct 8, 2025 | 14,700.00 | 14,725.00 | 14,200.00 | 14,600.00 | 14,600.00 | 0.69% | 19,400 |
| Oct 7, 2025 | 14,725.00 | 14,725.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.53% | 15,400 |
| Oct 6, 2025 | 14,775.00 | 14,800.00 | 14,550.00 | 14,725.00 | 14,725.00 | -0.17% | 19,400 |
| Oct 3, 2025 | 15,150.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | -3.12% | 67,300 |
| Oct 2, 2025 | 14,850.00 | 15,225.00 | 14,700.00 | 15,225.00 | 15,225.00 | 2.87% | 58,300 |
| Oct 1, 2025 | 14,950.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.84% | 23,200 |
| Sep 30, 2025 | 15,400.00 | 15,400.00 | 14,925.00 | 14,925.00 | 14,925.00 | -2.93% | 26,000 |
| Sep 29, 2025 | 15,100.00 | 15,375.00 | 14,975.00 | 15,375.00 | 15,375.00 | 1.99% | 30,100 |
| 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% | 14,600 |
| 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% | 93,400 |
| 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% | 38,500 |
| 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% | 36,600 |
| 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% | 201,700 |
| 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% | 99,200 |
| 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% | 181,700 |
| 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 18, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | 300 |
| Jul 15, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | 1,100 |
| Jul 14, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | -0.16% | 200 |
| Jul 9, 2025 | 15,825.00 | 15,825.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.47% | 200 |
| Jul 8, 2025 | 16,225.00 | 16,225.00 | 15,875.00 | 15,875.00 | 15,875.00 | -2.16% | 200 |