PT Sumber Mineral Global Abadi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 33,346,200 |
| 2024-05-07 | 80.000 | 86.000 | 80.000 | 82.000 | 82.000 | 97,599,500 |
| 2024-05-06 | 80.000 | 84.000 | 79.000 | 81.000 | 81.000 | 115,851,000 |
| 2024-05-03 | 81.000 | 84.000 | 78.000 | 80.000 | 80.000 | 69,445,200 |
| 2024-05-02 | 81.000 | 83.000 | 79.000 | 81.000 | 81.000 | 59,431,900 |
| 2024-04-30 | 78.000 | 85.000 | 77.000 | 81.000 | 81.000 | 149,859,300 |
| 2024-04-29 | 79.000 | 80.000 | 75.000 | 78.000 | 78.000 | 56,348,000 |
| 2024-04-26 | 82.000 | 82.000 | 77.000 | 79.000 | 79.000 | 35,301,000 |
| 2024-04-25 | 82.000 | 83.000 | 80.000 | 82.000 | 82.000 | 32,401,100 |
| 2024-04-24 | 81.000 | 83.000 | 80.000 | 83.000 | 83.000 | 48,367,900 |
| 2024-04-23 | 83.000 | 84.000 | 80.000 | 82.000 | 82.000 | 24,545,900 |
| 2024-04-22 | 80.000 | 83.000 | 80.000 | 83.000 | 83.000 | 24,934,100 |
| 2024-04-19 | 82.000 | 82.000 | 78.000 | 80.000 | 80.000 | 40,258,700 |
| 2024-04-18 | 83.000 | 84.000 | 80.000 | 82.000 | 82.000 | 53,847,000 |
| 2024-04-17 | 72.000 | 85.000 | 72.000 | 83.000 | 83.000 | 71,899,200 |
| 2024-04-16 | 82.000 | 82.000 | 78.000 | 81.000 | 81.000 | 34,237,000 |
| 2024-04-05 | 79.000 | 83.000 | 79.000 | 82.000 | 82.000 | 41,184,800 |
| 2024-04-04 | 78.000 | 82.000 | 77.000 | 80.000 | 80.000 | 38,591,000 |
| 2024-04-03 | 83.000 | 83.000 | 78.000 | 78.000 | 78.000 | 50,782,600 |
| 2024-04-02 | 85.000 | 86.000 | 82.000 | 83.000 | 83.000 | 61,485,000 |
| 2024-04-01 | 89.000 | 90.000 | 85.000 | 85.000 | 85.000 | 39,042,400 |
| 2024-03-28 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 35,268,700 |
| 2024-03-27 | 89.000 | 92.000 | 87.000 | 91.000 | 91.000 | 55,608,500 |
| 2024-03-26 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-03-25 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-03-22 | 92.000 | 94.000 | 88.000 | 89.000 | 89.000 | 27,908,900 |
| 2024-03-21 | 84.000 | 95.000 | 84.000 | 92.000 | 92.000 | 74,380,100 |
| 2024-03-20 | 88.000 | 89.000 | 84.000 | 86.000 | 86.000 | 45,972,200 |
| 2024-03-19 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 22,207,800 |
| 2024-03-18 | 86.000 | 90.000 | 86.000 | 88.000 | 88.000 | 26,051,200 |
| 2024-03-15 | 89.000 | 92.000 | 87.000 | 88.000 | 88.000 | 39,692,000 |
| 2024-03-14 | 90.000 | 94.000 | 87.000 | 89.000 | 89.000 | 31,666,500 |
| 2024-03-13 | 94.000 | 96.000 | 89.000 | 90.000 | 90.000 | 45,447,300 |
| 2024-03-08 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 21,738,700 |
| 2024-03-07 | 100.00 | 101.00 | 94.000 | 94.000 | 94.000 | 54,459,700 |
| 2024-03-06 | 96.000 | 101.00 | 93.000 | 99.000 | 99.000 | 129,652,900 |
| 2024-03-05 | 91.000 | 97.000 | 86.000 | 93.000 | 93.000 | 88,572,200 |
| 2024-03-04 | 95.000 | 96.000 | 90.000 | 90.000 | 90.000 | 66,750,000 |
| 2024-03-01 | 97.000 | 103.00 | 95.000 | 95.000 | 95.000 | 67,550,500 |
| 2024-02-29 | 103.00 | 105.00 | 97.000 | 97.000 | 97.000 | 76,054,700 |
| 2024-02-28 | 105.00 | 109.00 | 101.00 | 102.00 | 102.00 | 253,110,600 |
| 2024-02-27 | 100.00 | 110.00 | 93.000 | 103.00 | 103.00 | 353,496,900 |
| 2024-02-26 | 103.00 | 104.00 | 93.000 | 97.000 | 97.000 | 288,329,300 |
| 2024-02-23 | 86.000 | 102.00 | 85.000 | 101.00 | 101.00 | 498,028,400 |
| 2024-02-22 | 81.000 | 86.000 | 79.000 | 85.000 | 85.000 | 80,814,300 |
| 2024-02-21 | 83.000 | 84.000 | 80.000 | 81.000 | 81.000 | 43,429,600 |
| 2024-02-20 | 86.000 | 88.000 | 82.000 | 83.000 | 83.000 | 69,805,600 |
| 2024-02-19 | 80.000 | 88.000 | 79.000 | 86.000 | 86.000 | 189,075,500 |
| 2024-02-16 | 71.000 | 81.000 | 71.000 | 80.000 | 80.000 | 147,043,600 |
| 2024-02-15 | 78.000 | 89.000 | 77.000 | 79.000 | 79.000 | 154,441,300 |
| 2024-02-13 | 61.000 | 93.000 | 61.000 | 83.000 | 83.000 | 254,123,600 |
| 2024-02-12 | 105.00 | 105.00 | 88.000 | 92.000 | 92.000 | 268,911,400 |
| 2024-02-07 | 108.00 | 115.00 | 104.00 | 104.00 | 104.00 | 155,360,400 |
| 2024-02-06 | 115.00 | 117.00 | 111.00 | 115.00 | 115.00 | 149,181,800 |
| 2024-02-05 | 117.00 | 121.00 | 114.00 | 115.00 | 115.00 | 137,887,900 |
| 2024-02-02 | 109.00 | 130.00 | 109.00 | 117.00 | 117.00 | 382,535,400 |
| 2024-02-01 | 129.00 | 129.00 | 114.00 | 116.00 | 116.00 | 480,813,300 |
| 2024-01-31 | 151.00 | 170.00 | 127.00 | 129.00 | 129.00 | 1,175,796,900 |
| 2024-01-30 | 141.00 | 141.00 | 112.00 | 141.00 | 141.00 | 2,140,050,800 |
← NewerPage 11 of 11 · 659 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.