PT Sumber Mineral Global Abadi Tbk SMGA

IDX · Indonesia · Distribution Services

IDR 86.00+1.00 (+1.18%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	4.65M
2026-10-01	IDR 85.00	-1.16%	IDR 86.00	IDR 88.00	IDR 84.00	5.49M
2026-09-30	IDR 86.00	+7.50%	IDR 80.00	IDR 91.00	IDR 80.00	35.61M
2026-09-29	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 74.00	4.29M
2026-09-28	IDR 79.00	-2.47%	IDR 79.00	IDR 80.00	IDR 77.00	5.87M
2026-09-25	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 74.00	11.41M
2026-09-24	IDR 85.00	-3.41%	IDR 88.00	IDR 89.00	IDR 85.00	5.00M
2026-09-23	IDR 88.00	+2.33%	IDR 87.00	IDR 89.00	IDR 86.00	5.14M
2026-09-22	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 84.00	7.43M
2026-09-21	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 84.00	5.01M
2026-09-18	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 85.00	5.63M
2026-09-17	IDR 86.00	-1.15%	IDR 86.00	IDR 87.00	IDR 84.00	4.94M
2026-09-16	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 84.00	4.60M
2026-09-15	IDR 86.00	-1.15%	IDR 86.00	IDR 88.00	IDR 85.00	5.22M
2026-09-14	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 84.00	8.38M
2026-09-11	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 86.00	4.75M
2026-09-10	IDR 89.00	-1.11%	IDR 90.00	IDR 94.00	IDR 88.00	25.47M
2026-09-09	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	7.90M
2026-09-08	IDR 90.00	0.00%	IDR 90.00	IDR 92.00	IDR 88.00	14.16M
2026-09-07	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 86.00	19.38M
2026-09-04	IDR 89.00	+1.14%	IDR 89.00	IDR 95.00	IDR 88.00	51.30M
2026-09-03	IDR 88.00	+1.15%	IDR 87.00	IDR 91.00	IDR 87.00	16.73M
2026-09-02	IDR 87.00	-1.14%	IDR 89.00	IDR 92.00	IDR 85.00	36.89M
2026-09-01	IDR 88.00	+7.32%	IDR 82.00	IDR 94.00	IDR 81.00	94.37M
2026-08-31	IDR 82.00	+1.23%	IDR 82.00	IDR 82.00	IDR 79.00	7.99M
2026-08-28	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 81.00	6.71M
2026-08-27	IDR 80.00	+3.90%	IDR 76.00	IDR 81.00	IDR 75.00	4.69M
2026-08-26	IDR 77.00	-6.10%	IDR 82.00	IDR 82.00	IDR 76.00	14.95M
2026-08-24	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 81.00	4.51M
2026-08-21	IDR 82.00	+1.23%	IDR 83.00	IDR 84.00	IDR 80.00	13.02M
2026-08-20	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 78.00	15.04M
2026-08-19	IDR 80.00	-2.44%	IDR 82.00	IDR 83.00	IDR 76.00	29.08M
2026-08-18	IDR 82.00	+9.33%	IDR 76.00	IDR 89.00	IDR 75.00	144.88M
2026-08-14	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	7.96M
2026-08-13	IDR 75.00	+2.74%	IDR 74.00	IDR 76.00	IDR 72.00	6.51M
2026-08-12	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	4.95M
2026-08-11	IDR 74.00	0.00%	IDR 76.00	IDR 76.00	IDR 72.00	6.39M
2026-08-10	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	6.93M
2026-08-07	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 73.00	16.89M
2026-08-06	IDR 77.00	+8.45%	IDR 71.00	IDR 78.00	IDR 71.00	21.62M
2026-08-05	IDR 71.00	0.00%	IDR 72.00	IDR 73.00	IDR 71.00	6.76M
2026-08-04	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	1.67M
2026-08-03	IDR 71.00	0.00%	IDR 72.00	IDR 72.00	IDR 69.00	3.97M
2026-07-31	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	5.39M
2026-07-30	IDR 70.00	+4.48%	IDR 66.00	IDR 71.00	IDR 66.00	7.51M
2026-07-29	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 65.00	8.61M
2026-07-28	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 68.00	7.79M
2026-07-27	IDR 71.00	+1.43%	IDR 69.00	IDR 72.00	IDR 69.00	5.26M
2026-07-24	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 68.00	9.80M
2026-07-23	IDR 73.00	-1.35%	IDR 73.00	IDR 76.00	IDR 72.00	19.67M
2026-07-22	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	13.96M
2026-07-21	IDR 76.00	+4.11%	IDR 74.00	IDR 76.00	IDR 71.00	21.58M
2026-07-20	IDR 73.00	+5.80%	IDR 69.00	IDR 79.00	IDR 68.00	73.13M
2026-07-17	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	9.77M
2026-07-16	IDR 69.00	+1.47%	IDR 67.00	IDR 69.00	IDR 66.00	8.21M
2026-07-15	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 67.00	6.61M
2026-07-14	IDR 69.00	+2.99%	IDR 68.00	IDR 72.00	IDR 67.00	19.31M
2026-07-13	IDR 67.00	+4.69%	IDR 64.00	IDR 69.00	IDR 64.00	12.53M
2026-07-10	IDR 64.00	+1.59%	IDR 65.00	IDR 66.00	IDR 63.00	7.28M
2026-07-09	IDR 63.00	-4.55%	IDR 65.00	IDR 65.00	IDR 62.00	2.90M
2026-07-08	IDR 66.00	0.00%	IDR 67.00	IDR 67.00	IDR 64.00	2.68M
2026-07-07	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	7.86M
2026-07-06	IDR 68.00	+1.49%	IDR 66.00	IDR 68.00	IDR 66.00	1.67M
2026-07-03	IDR 67.00	+3.08%	IDR 65.00	IDR 69.00	IDR 65.00	10.44M
2026-07-02	IDR 65.00	+3.17%	IDR 63.00	IDR 65.00	IDR 62.00	3.60M
2026-07-01	IDR 63.00	+3.28%	IDR 60.00	IDR 64.00	IDR 59.00	3.96M
2026-06-30	IDR 61.00	-4.69%	IDR 63.00	IDR 64.00	IDR 59.00	7.16M
2026-06-29	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	6.07M
2026-06-26	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 63.00	7.58M
2026-06-25	IDR 67.00	+4.69%	IDR 64.00	IDR 68.00	IDR 63.00	11.52M
2026-06-24	IDR 64.00	-3.03%	IDR 66.00	IDR 67.00	IDR 63.00	10.48M
2026-06-23	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	9.69M
2026-06-22	IDR 67.00	-2.90%	IDR 68.00	IDR 69.00	IDR 66.00	5.96M
2026-06-19	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 67.00	2.57M
2026-06-18	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 66.00	3.99M
2026-06-17	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 69.00	7.16M
2026-06-15	IDR 69.00	+2.99%	IDR 66.00	IDR 71.00	IDR 65.00	7.19M
2026-06-12	IDR 67.00	+11.67%	IDR 61.00	IDR 73.00	IDR 61.00	14.51M
2026-06-11	IDR 60.00	-6.25%	IDR 63.00	IDR 63.00	IDR 60.00	3.46M
2026-06-10	IDR 64.00	+8.47%	IDR 60.00	IDR 68.00	IDR 59.00	13.17M
2026-06-09	IDR 59.00	+9.26%	IDR 54.00	IDR 60.00	IDR 52.00	6.06M
2026-06-08	IDR 54.00	-6.90%	IDR 57.00	IDR 57.00	IDR 51.00	8.72M
2026-06-05	IDR 58.00	-7.94%	IDR 63.00	IDR 63.00	IDR 57.00	6.15M
2026-06-04	IDR 63.00	-7.35%	IDR 68.00	IDR 68.00	IDR 61.00	5.47M
2026-06-03	IDR 68.00	-5.56%	IDR 72.00	IDR 72.00	IDR 65.00	9.24M
2026-06-02	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 70.00	4.02M
2026-05-29	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 70.00	3.27M
2026-05-28	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-27	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-26	IDR 73.00	0.00%	IDR 74.00	IDR 74.00	IDR 70.00	6.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	4.65M
2026-10-01	IDR 85.00	-1.16%	IDR 86.00	IDR 88.00	IDR 84.00	5.49M
2026-09-30	IDR 86.00	+7.50%	IDR 80.00	IDR 91.00	IDR 80.00	35.61M
2026-09-29	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 74.00	4.29M
2026-09-28	IDR 79.00	-2.47%	IDR 79.00	IDR 80.00	IDR 77.00	5.87M
2026-09-25	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 74.00	11.41M
2026-09-24	IDR 85.00	-3.41%	IDR 88.00	IDR 89.00	IDR 85.00	5.00M
2026-09-23	IDR 88.00	+2.33%	IDR 87.00	IDR 89.00	IDR 86.00	5.14M
2026-09-22	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 84.00	7.43M
2026-09-21	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 84.00	5.01M
2026-09-18	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 85.00	5.63M
2026-09-17	IDR 86.00	-1.15%	IDR 86.00	IDR 87.00	IDR 84.00	4.94M
2026-09-16	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 84.00	4.60M
2026-09-15	IDR 86.00	-1.15%	IDR 86.00	IDR 88.00	IDR 85.00	5.22M
2026-09-14	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 84.00	8.38M
2026-09-11	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 86.00	4.75M
2026-09-10	IDR 89.00	-1.11%	IDR 90.00	IDR 94.00	IDR 88.00	25.47M
2026-09-09	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	7.90M
2026-09-08	IDR 90.00	0.00%	IDR 90.00	IDR 92.00	IDR 88.00	14.16M
2026-09-07	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 86.00	19.38M
2026-09-04	IDR 89.00	+1.14%	IDR 89.00	IDR 95.00	IDR 88.00	51.30M
2026-09-03	IDR 88.00	+1.15%	IDR 87.00	IDR 91.00	IDR 87.00	16.73M
2026-09-02	IDR 87.00	-1.14%	IDR 89.00	IDR 92.00	IDR 85.00	36.89M
2026-09-01	IDR 88.00	+7.32%	IDR 82.00	IDR 94.00	IDR 81.00	94.37M
2026-08-31	IDR 82.00	+1.23%	IDR 82.00	IDR 82.00	IDR 79.00	7.99M
2026-08-28	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 81.00	6.71M
2026-08-27	IDR 80.00	+3.90%	IDR 76.00	IDR 81.00	IDR 75.00	4.69M
2026-08-26	IDR 77.00	-6.10%	IDR 82.00	IDR 82.00	IDR 76.00	14.95M
2026-08-24	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 81.00	4.51M
2026-08-21	IDR 82.00	+1.23%	IDR 83.00	IDR 84.00	IDR 80.00	13.02M
2026-08-20	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 78.00	15.04M
2026-08-19	IDR 80.00	-2.44%	IDR 82.00	IDR 83.00	IDR 76.00	29.08M
2026-08-18	IDR 82.00	+9.33%	IDR 76.00	IDR 89.00	IDR 75.00	144.88M
2026-08-14	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	7.96M
2026-08-13	IDR 75.00	+2.74%	IDR 74.00	IDR 76.00	IDR 72.00	6.51M
2026-08-12	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	4.95M
2026-08-11	IDR 74.00	0.00%	IDR 76.00	IDR 76.00	IDR 72.00	6.39M
2026-08-10	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	6.93M
2026-08-07	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 73.00	16.89M
2026-08-06	IDR 77.00	+8.45%	IDR 71.00	IDR 78.00	IDR 71.00	21.62M
2026-08-05	IDR 71.00	0.00%	IDR 72.00	IDR 73.00	IDR 71.00	6.76M
2026-08-04	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	1.67M
2026-08-03	IDR 71.00	0.00%	IDR 72.00	IDR 72.00	IDR 69.00	3.97M
2026-07-31	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	5.39M
2026-07-30	IDR 70.00	+4.48%	IDR 66.00	IDR 71.00	IDR 66.00	7.51M
2026-07-29	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 65.00	8.61M
2026-07-28	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 68.00	7.79M
2026-07-27	IDR 71.00	+1.43%	IDR 69.00	IDR 72.00	IDR 69.00	5.26M
2026-07-24	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 68.00	9.80M
2026-07-23	IDR 73.00	-1.35%	IDR 73.00	IDR 76.00	IDR 72.00	19.67M
2026-07-22	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	13.96M
2026-07-21	IDR 76.00	+4.11%	IDR 74.00	IDR 76.00	IDR 71.00	21.58M
2026-07-20	IDR 73.00	+5.80%	IDR 69.00	IDR 79.00	IDR 68.00	73.13M
2026-07-17	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	9.77M
2026-07-16	IDR 69.00	+1.47%	IDR 67.00	IDR 69.00	IDR 66.00	8.21M
2026-07-15	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 67.00	6.61M
2026-07-14	IDR 69.00	+2.99%	IDR 68.00	IDR 72.00	IDR 67.00	19.31M
2026-07-13	IDR 67.00	+4.69%	IDR 64.00	IDR 69.00	IDR 64.00	12.53M
2026-07-10	IDR 64.00	+1.59%	IDR 65.00	IDR 66.00	IDR 63.00	7.28M
2026-07-09	IDR 63.00	-4.55%	IDR 65.00	IDR 65.00	IDR 62.00	2.90M
2026-07-08	IDR 66.00	0.00%	IDR 67.00	IDR 67.00	IDR 64.00	2.68M
2026-07-07	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	7.86M
2026-07-06	IDR 68.00	+1.49%	IDR 66.00	IDR 68.00	IDR 66.00	1.67M
2026-07-03	IDR 67.00	+3.08%	IDR 65.00	IDR 69.00	IDR 65.00	10.44M
2026-07-02	IDR 65.00	+3.17%	IDR 63.00	IDR 65.00	IDR 62.00	3.60M
2026-07-01	IDR 63.00	+3.28%	IDR 60.00	IDR 64.00	IDR 59.00	3.96M
2026-06-30	IDR 61.00	-4.69%	IDR 63.00	IDR 64.00	IDR 59.00	7.16M
2026-06-29	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	6.07M
2026-06-26	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 63.00	7.58M
2026-06-25	IDR 67.00	+4.69%	IDR 64.00	IDR 68.00	IDR 63.00	11.52M
2026-06-24	IDR 64.00	-3.03%	IDR 66.00	IDR 67.00	IDR 63.00	10.48M
2026-06-23	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	9.69M
2026-06-22	IDR 67.00	-2.90%	IDR 68.00	IDR 69.00	IDR 66.00	5.96M
2026-06-19	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 67.00	2.57M
2026-06-18	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 66.00	3.99M
2026-06-17	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 69.00	7.16M
2026-06-15	IDR 69.00	+2.99%	IDR 66.00	IDR 71.00	IDR 65.00	7.19M
2026-06-12	IDR 67.00	+11.67%	IDR 61.00	IDR 73.00	IDR 61.00	14.51M
2026-06-11	IDR 60.00	-6.25%	IDR 63.00	IDR 63.00	IDR 60.00	3.46M
2026-06-10	IDR 64.00	+8.47%	IDR 60.00	IDR 68.00	IDR 59.00	13.17M
2026-06-09	IDR 59.00	+9.26%	IDR 54.00	IDR 60.00	IDR 52.00	6.06M
2026-06-08	IDR 54.00	-6.90%	IDR 57.00	IDR 57.00	IDR 51.00	8.72M
2026-06-05	IDR 58.00	-7.94%	IDR 63.00	IDR 63.00	IDR 57.00	6.15M
2026-06-04	IDR 63.00	-7.35%	IDR 68.00	IDR 68.00	IDR 61.00	5.47M
2026-06-03	IDR 68.00	-5.56%	IDR 72.00	IDR 72.00	IDR 65.00	9.24M
2026-06-02	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 70.00	4.02M
2026-05-29	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 70.00	3.27M
2026-05-28	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-27	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-26	IDR 73.00	0.00%	IDR 74.00	IDR 74.00	IDR 70.00	6.17M