PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia
· Delayed Price · Currency is IDR 14,050
-450 (-3.10%)
Apr 29, 2026, 1:59 PM WIB
IDX:SMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | - | 4,600 |
| 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 |
| Apr 20, 2026 | 13,750.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 0.89% | 3,600 |
| Apr 17, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 13,975.00 | 13,975.00 | -0.18% | 1,800 |
| Apr 16, 2026 | 14,175.00 | 14,175.00 | 13,750.00 | 14,000.00 | 14,000.00 | -1.23% | 5,600 |
| Apr 15, 2026 | 14,250.00 | 14,250.00 | 13,750.00 | 14,175.00 | 14,175.00 | 3.09% | 3,500 |
| Apr 14, 2026 | 14,475.00 | 14,475.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 9,700 |
| Apr 13, 2026 | 13,925.00 | 14,575.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.12% | 9,600 |
| Apr 10, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1.38% | 500 |
| Apr 9, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.19% | 500 |
| Apr 8, 2026 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | -0.68% | 200 |
| Apr 7, 2026 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | -0.51% | 100 |
| Apr 6, 2026 | 14,900.00 | 14,900.00 | 14,225.00 | 14,850.00 | 14,850.00 | -0.67% | 4,300 |
| Apr 2, 2026 | 14,975.00 | 14,975.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.64% | 1,600 |
| Apr 1, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 1,500 |
| Mar 31, 2026 | 15,400.00 | 15,625.00 | 15,250.00 | 15,500.00 | 15,500.00 | -2.36% | 10,800 |
| Mar 30, 2026 | 15,250.00 | 15,875.00 | 15,225.00 | 15,875.00 | 15,875.00 | -0.78% | 6,600 |
| Mar 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 4,000 |
| Mar 26, 2026 | 15,100.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | -1.08% | 39,200 |
| Mar 25, 2026 | 14,250.00 | 16,175.00 | 14,250.00 | 16,175.00 | 16,175.00 | -1.07% | 16,000 |
| Mar 17, 2026 | 16,350.00 | 16,350.00 | 14,450.00 | 16,350.00 | 16,350.00 | - | 30,700 |
| Mar 16, 2026 | 14,950.00 | 16,350.00 | 14,900.00 | 16,350.00 | 16,350.00 | 9.00% | 30,700 |
| Mar 13, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.04% | 30,000 |
| Mar 12, 2026 | 13,975.00 | 14,700.00 | 13,975.00 | 14,700.00 | 14,700.00 | 5.00% | 24,000 |
| Mar 11, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 6,100 |
| Mar 10, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 12,400 |
| Mar 9, 2026 | 13,400.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 4.48% | 35,000 |
| Mar 6, 2026 | 12,725.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | -0.37% | 600 |
| Mar 5, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 7,500 |
| Mar 4, 2026 | 13,450.00 | 13,450.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.74% | 14,000 |
| Mar 3, 2026 | 13,450.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.74% | 9,400 |
| Mar 2, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 12,000 |
| Feb 27, 2026 | 13,450.00 | 13,475.00 | 13,275.00 | 13,450.00 | 13,450.00 | - | 13,500 |
| Feb 26, 2026 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 27,900 |
| Feb 25, 2026 | 13,575.00 | 13,575.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 18,400 |
| Feb 24, 2026 | 13,375.00 | 13,700.00 | 13,375.00 | 13,450.00 | 13,450.00 | 2.48% | 31,700 |
| Feb 23, 2026 | 13,350.00 | 13,375.00 | 13,125.00 | 13,125.00 | 13,125.00 | -2.05% | 7,000 |
| Feb 20, 2026 | 13,125.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 1.52% | 10,200 |
| Feb 19, 2026 | 13,375.00 | 13,375.00 | 13,025.00 | 13,200.00 | 13,200.00 | -1.49% | 5,600 |
| Feb 18, 2026 | 13,400.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | - | 19,700 |
| Feb 13, 2026 | 13,825.00 | 13,825.00 | 13,225.00 | 13,400.00 | 13,400.00 | -3.07% | 6,400 |
| Feb 12, 2026 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | - | 300 |
| Feb 11, 2026 | 13,575.00 | 13,825.00 | 13,500.00 | 13,825.00 | 13,825.00 | - | 32,000 |
| Feb 10, 2026 | 13,900.00 | 13,900.00 | 13,650.00 | 13,825.00 | 13,825.00 | -0.54% | 20,700 |
| Feb 9, 2026 | 13,475.00 | 13,900.00 | 13,075.00 | 13,900.00 | 13,900.00 | 2.96% | 40,300 |
| Feb 6, 2026 | 12,700.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 6.72% | 26,200 |
| Feb 5, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.69% | 9,600 |
| Feb 4, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | - | 3,200 |
| Feb 3, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 19,500 |
| Feb 2, 2026 | 12,750.00 | 13,000.00 | 12,350.00 | 13,000.00 | 13,000.00 | - | 10,800 |
| Jan 30, 2026 | 12,650.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 2.77% | 4,200 |
| Jan 29, 2026 | 12,100.00 | 12,650.00 | 11,500.00 | 12,650.00 | 12,650.00 | - | 18,100 |
| Jan 28, 2026 | 12,500.00 | 12,875.00 | 12,200.00 | 12,650.00 | 12,650.00 | -2.69% | 25,400 |
| Jan 27, 2026 | 13,200.00 | 13,425.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 9,400 |
| Jan 26, 2026 | 13,075.00 | 13,500.00 | 13,075.00 | 13,200.00 | 13,200.00 | 2.72% | 25,500 |
| Jan 23, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 3,200 |
| Jan 22, 2026 | 12,800.00 | 13,025.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.97% | 5,400 |
| Jan 21, 2026 | 13,000.00 | 13,000.00 | 12,875.00 | 12,875.00 | 12,875.00 | -1.15% | 10,700 |
| Jan 20, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,025.00 | 13,025.00 | 0.19% | 5,100 |
| Jan 19, 2026 | 13,100.00 | 13,125.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 2,100 |
| Jan 15, 2026 | 12,975.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 0.96% | 23,300 |
| Jan 14, 2026 | 12,825.00 | 12,975.00 | 12,575.00 | 12,975.00 | 12,975.00 | 0.58% | 7,700 |
| Jan 13, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 10,100 |
| Jan 12, 2026 | 13,475.00 | 13,475.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.58% | 15,000 |
| Jan 9, 2026 | 13,850.00 | 14,050.00 | 12,800.00 | 13,025.00 | 13,025.00 | -5.96% | 43,000 |
| Jan 8, 2026 | 14,200.00 | 14,650.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.46% | 18,500 |
| Jan 7, 2026 | 13,725.00 | 14,475.00 | 13,500.00 | 14,200.00 | 14,200.00 | 3.46% | 87,100 |
| Jan 6, 2026 | 13,700.00 | 13,850.00 | 13,500.00 | 13,725.00 | 13,725.00 | 0.18% | 23,600 |
| Jan 5, 2026 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.54% | 8,200 |
| Jan 2, 2026 | 14,525.00 | 14,525.00 | 13,250.00 | 13,775.00 | 13,775.00 | -5.00% | 60,100 |
| Dec 30, 2025 | 12,875.00 | 14,500.00 | 12,325.00 | 14,500.00 | 14,500.00 | 12.62% | 134,600 |
| Dec 29, 2025 | 12,900.00 | 13,050.00 | 12,800.00 | 12,875.00 | 12,875.00 | -0.19% | 1,700 |
| Dec 24, 2025 | 13,150.00 | 13,150.00 | 12,775.00 | 12,900.00 | 12,900.00 | -1.90% | 4,100 |
| Dec 23, 2025 | 13,200.00 | 13,200.00 | 13,025.00 | 13,150.00 | 13,150.00 | -1.68% | 2,300 |
| Dec 22, 2025 | 13,100.00 | 13,400.00 | 12,775.00 | 13,375.00 | 13,375.00 | 4.09% | 77,800 |
| Dec 19, 2025 | 12,850.00 | 13,075.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.91% | 1,900 |
| Dec 18, 2025 | 13,325.00 | 13,325.00 | 12,800.00 | 13,100.00 | 13,100.00 | -1.50% | 3,600 |
| Dec 17, 2025 | 12,850.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 2.70% | 24,200 |
| Dec 16, 2025 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.78% | 1,200 |
| Dec 15, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 5,200 |
| Dec 12, 2025 | 12,800.00 | 13,100.00 | 12,625.00 | 13,000.00 | 13,000.00 | - | 21,300 |
| Dec 11, 2025 | 12,875.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.97% | 74,700 |
| Dec 10, 2025 | 12,875.00 | 13,025.00 | 12,875.00 | 12,875.00 | 12,875.00 | -0.19% | 24,500 |
| Dec 9, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 18,200 |
| Dec 8, 2025 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 3,200 |
| 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 |