PT Sumber Mineral Global Abadi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 95.000 | 103.00 | 94.000 | 96.000 | 96.000 | 115,101,300 |
| 2026-05-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-04-30 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 8,465,700 |
| 2026-04-29 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 6,651,700 |
| 2026-04-28 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 7,697,600 |
| 2026-04-27 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 10,179,800 |
| 2026-04-24 | 95.000 | 96.000 | 86.000 | 89.000 | 89.000 | 24,769,400 |
| 2026-04-23 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 5,901,800 |
| 2026-04-22 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 10,622,600 |
| 2026-04-21 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 12,423,000 |
| 2026-04-20 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 10,198,700 |
| 2026-04-17 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 12,943,500 |
| 2026-04-16 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 13,200,400 |
| 2026-04-15 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 13,601,900 |
| 2026-04-14 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 13,675,000 |
| 2026-04-13 | 93.000 | 96.000 | 91.000 | 96.000 | 96.000 | 14,329,400 |
| 2026-04-10 | 90.000 | 101.00 | 89.000 | 94.000 | 94.000 | 27,918,000 |
| 2026-04-09 | 89.000 | 91.000 | 86.000 | 90.000 | 90.000 | 10,428,200 |
| 2026-04-08 | 81.000 | 91.000 | 80.000 | 89.000 | 89.000 | 22,171,300 |
| 2026-04-07 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 5,965,900 |
| 2026-04-06 | 82.000 | 83.000 | 81.000 | 81.000 | 81.000 | 12,523,800 |
| 2026-04-02 | 84.000 | 84.000 | 81.000 | 84.000 | 84.000 | 13,902,100 |
| 2026-04-01 | 84.000 | 85.000 | 83.000 | 83.000 | 83.000 | 10,631,300 |
| 2026-03-31 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 10,830,200 |
| 2026-03-30 | 87.000 | 87.000 | 84.000 | 87.000 | 87.000 | 6,816,500 |
| 2026-03-27 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 5,347,300 |
| 2026-03-26 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 9,001,300 |
| 2026-03-25 | 83.000 | 90.000 | 80.000 | 89.000 | 89.000 | 10,291,000 |
| 2026-03-17 | 83.000 | 86.000 | 82.000 | 84.000 | 84.000 | 7,679,100 |
| 2026-03-16 | 83.000 | 83.000 | 76.000 | 82.000 | 82.000 | 29,050,300 |
| 2026-03-13 | 91.000 | 91.000 | 83.000 | 84.000 | 84.000 | 22,993,300 |
| 2026-03-12 | 92.000 | 95.000 | 89.000 | 91.000 | 91.000 | 12,820,600 |
| 2026-03-11 | 93.000 | 96.000 | 91.000 | 91.000 | 91.000 | 11,715,700 |
| 2026-03-10 | 94.000 | 95.000 | 89.000 | 92.000 | 92.000 | 17,727,200 |
| 2026-03-09 | 93.000 | 94.000 | 87.000 | 90.000 | 90.000 | 40,066,600 |
| 2026-03-06 | 104.00 | 105.00 | 98.000 | 100.00 | 100.00 | 22,292,400 |
| 2026-03-05 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 13,711,300 |
| 2026-03-04 | 110.00 | 111.00 | 100.00 | 103.00 | 103.00 | 26,741,400 |
| 2026-03-03 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 33,042,500 |
| 2026-03-02 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 48,286,100 |
| 2026-02-27 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 12,270,000 |
| 2026-02-26 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | 22,809,400 |
| 2026-02-25 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 13,247,600 |
| 2026-02-24 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 22,839,700 |
| 2026-02-23 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 25,601,900 |
| 2026-02-20 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 19,058,300 |
| 2026-02-19 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 44,008,100 |
| 2026-02-18 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 21,649,800 |
| 2026-02-13 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 18,833,200 |
| 2026-02-12 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 25,709,300 |
| 2026-02-11 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 27,061,500 |
| 2026-02-10 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 11,419,100 |
| 2026-02-09 | 106.00 | 110.00 | 103.00 | 108.00 | 108.00 | 15,371,900 |
| 2026-02-06 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 14,623,700 |
| 2026-02-05 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 20,994,100 |
| 2026-02-04 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 18,069,500 |
| 2026-02-03 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 27,822,000 |
| 2026-02-02 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | 38,153,400 |
| 2026-01-30 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 39,243,200 |
| 2026-01-29 | 111.00 | 112.00 | 98.000 | 105.00 | 105.00 | 102,215,900 |
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.