PT Sumber Mineral Global Abadi Tbk(ID:SMGA)
Rp65.00+2.00 (+3.17%)
ID:SMGA
PT Sumber Mineral Global Abadi Tbk historical prices
Rp65.00
At close:+2.00 (+3.17%)
PT Sumber Mineral Global Abadi Tbk (SMGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.00 | 69.00 | 61.00 | 65.00 | 65.00 | +3.17% | 6,173,800 | 0.48 |
| Nov 10, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,264,300 | 0.10 |
| Nov 09, 2026 | 69.00 | 69.00 | 62.00 | 64.00 | 64.00 | 0.00% | 2,610,900 | 0.20 |
| Nov 06, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,571,900 | 0.35 |
| Nov 05, 2026 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | +3.17% | 2,050,900 | 0.16 |
| Nov 04, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | -1.56% | 5,465,700 | 0.41 |
| Nov 03, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -5.88% | 4,244,900 | 0.31 |
| Nov 02, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | -1.45% | 4,868,200 | 0.36 |
| Oct 30, 2026 | 67.00 | 70.00 | 64.00 | 69.00 | 69.00 | +2.99% | 5,955,400 | 0.44 |
| Oct 29, 2026 | 72.00 | 76.00 | 67.00 | 67.00 | 67.00 | -5.63% | 19,714,300 | 1.48 |
| Oct 28, 2026 | 74.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 7,884,800 | 0.59 |
| Oct 27, 2026 | 77.00 | 80.00 | 72.00 | 74.00 | 74.00 | -3.90% | 6,445,400 | 0.49 |
| Oct 26, 2026 | 84.00 | 84.00 | 75.00 | 77.00 | 77.00 | -1.28% | 9,525,800 | 0.72 |
| Oct 23, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | +2.63% | 6,716,100 | 0.51 |
| Oct 22, 2026 | 74.00 | 77.00 | 72.00 | 76.00 | 76.00 | +1.33% | 5,519,200 | 0.42 |
| Oct 21, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | +2.74% | 6,544,600 | 0.49 |
| Oct 20, 2026 | 67.00 | 74.00 | 66.00 | 73.00 | 73.00 | +8.96% | 13,147,700 | 0.98 |
| Oct 19, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | -4.29% | 5,773,600 | 0.43 |
| Oct 16, 2026 | 70.00 | 81.00 | 70.00 | 70.00 | 70.00 | -14.63% | 18,583,500 | 1.37 |
| Oct 15, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 3,551,500 | 0.24 |
| Oct 14, 2026 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | +2.44% | 2,381,300 | 0.16 |
| Oct 13, 2026 | 81.00 | 82.00 | 78.00 | 82.00 | 82.00 | +2.50% | 5,958,100 | 0.40 |
| Oct 12, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 3,835,900 | 0.26 |
| Oct 09, 2026 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 4,195,300 | 0.28 |
| Oct 08, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 0.00% | 5,429,300 | 0.36 |
| Oct 07, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,666,700 | 0.30 |
| Oct 06, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 0.00% | 5,796,500 | 0.38 |
| Oct 05, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | +1.16% | 7,697,900 | 0.51 |
| Oct 02, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | +1.18% | 4,647,800 | 0.31 |
| Oct 01, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 5,493,800 | 0.36 |
| Sep 30, 2026 | 80.00 | 91.00 | 80.00 | 86.00 | 86.00 | +7.50% | 35,612,800 | 2.41 |
| Sep 29, 2026 | 79.00 | 80.00 | 74.00 | 80.00 | 80.00 | +1.27% | 4,288,900 | 0.29 |
| Sep 28, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | -2.47% | 5,867,400 | 0.40 |
| Sep 25, 2026 | 85.00 | 85.00 | 74.00 | 81.00 | 81.00 | -4.71% | 11,405,300 | 0.78 |
| Sep 24, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 4,998,400 | 0.34 |
| Sep 23, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | +2.33% | 5,140,400 | 0.35 |
| Sep 22, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 0.00% | 7,431,000 | 0.50 |
| Sep 21, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 0.00% | 5,010,900 | 0.34 |
| Sep 18, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 5,633,900 | 0.38 |
| Sep 17, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 4,937,500 | 0.33 |
| Sep 16, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | +1.16% | 4,601,200 | 0.31 |
| Sep 15, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 5,221,000 | 0.35 |
| Sep 14, 2026 | 88.00 | 89.00 | 84.00 | 87.00 | 87.00 | -1.14% | 8,378,800 | 0.56 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 4,754,600 | 0.32 |
| Sep 10, 2026 | 90.00 | 94.00 | 88.00 | 89.00 | 89.00 | -1.11% | 25,469,600 | 1.76 |
| Sep 09, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 0.00% | 7,904,400 | 0.54 |
| Sep 08, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 0.00% | 14,163,300 | 0.98 |
| Sep 07, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | +1.12% | 19,381,600 | 1.35 |
| Sep 04, 2026 | 89.00 | 95.00 | 88.00 | 89.00 | 89.00 | +1.14% | 51,295,300 | 3.76 |
| Sep 03, 2026 | 87.00 | 91.00 | 87.00 | 88.00 | 88.00 | +1.15% | 16,728,600 | 1.24 |
