PT Sumber Mineral Global Abadi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 118.00 | 119.00 | 106.00 | 112.00 | 112.00 | 150,453,800 |
| 2026-01-27 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | 199,454,800 |
| 2026-01-26 | 124.00 | 136.00 | 123.00 | 136.00 | 136.00 | 325,330,800 |
| 2026-01-23 | 125.00 | 127.00 | 118.00 | 121.00 | 121.00 | 83,534,500 |
| 2026-01-22 | 119.00 | 127.00 | 117.00 | 124.00 | 124.00 | 101,611,100 |
| 2026-01-21 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 44,615,200 |
| 2026-01-20 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 30,242,400 |
| 2026-01-19 | 121.00 | 122.00 | 116.00 | 122.00 | 122.00 | 67,300,800 |
| 2026-01-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-01-15 | 129.00 | 130.00 | 122.00 | 124.00 | 124.00 | 89,151,600 |
| 2026-01-14 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 72,266,300 |
| 2026-01-13 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 71,884,000 |
| 2026-01-12 | 123.00 | 127.00 | 118.00 | 122.00 | 122.00 | 125,884,900 |
| 2026-01-09 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 62,912,100 |
| 2026-01-08 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | 84,921,000 |
| 2026-01-07 | 135.00 | 147.00 | 120.00 | 122.00 | 122.00 | 534,780,300 |
| 2026-01-06 | 114.00 | 130.00 | 112.00 | 128.00 | 128.00 | 440,802,400 |
| 2026-01-05 | 108.00 | 112.00 | 105.00 | 112.00 | 112.00 | 57,589,400 |
| 2026-01-02 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 39,785,700 |
| 2026-01-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-30 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 19,087,600 |
| 2025-12-29 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 25,768,400 |
| 2025-12-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-24 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 27,305,800 |
| 2025-12-23 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 50,142,000 |
| 2025-12-22 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 12,821,500 |
| 2025-12-19 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 20,193,200 |
| 2025-12-18 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 12,213,100 |
| 2025-12-17 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 31,022,200 |
| 2025-12-16 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 13,988,300 |
| 2025-12-15 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 28,531,100 |
| 2025-12-12 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 22,962,800 |
| 2025-12-11 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 36,188,500 |
| 2025-12-10 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 36,418,700 |
| 2025-12-09 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | 29,668,400 |
| 2025-12-08 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 34,619,400 |
| 2025-12-05 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 55,365,800 |
| 2025-12-04 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 48,760,400 |
| 2025-12-03 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 50,941,800 |
| 2025-12-02 | 111.00 | 113.00 | 106.00 | 111.00 | 111.00 | 68,072,300 |
| 2025-12-01 | 116.00 | 117.00 | 110.00 | 111.00 | 111.00 | 91,907,700 |
| 2025-11-28 | 105.00 | 115.00 | 103.00 | 115.00 | 115.00 | 207,262,200 |
| 2025-11-27 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 44,960,800 |
| 2025-11-26 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 61,688,000 |
| 2025-11-25 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 29,879,400 |
| 2025-11-24 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 33,973,400 |
| 2025-11-21 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 34,838,400 |
| 2025-11-20 | 100.00 | 107.00 | 98.000 | 105.00 | 105.00 | 148,547,400 |
| 2025-11-19 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 27,165,700 |
| 2025-11-18 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 88,218,700 |
| 2025-11-17 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 26,098,000 |
| 2025-11-14 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 27,774,100 |
| 2025-11-13 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | 44,839,800 |
| 2025-11-12 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 40,004,500 |
| 2025-11-11 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 58,232,800 |
| 2025-11-10 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | 118,665,800 |
| 2025-11-07 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 66,502,100 |
| 2025-11-06 | 131.00 | 131.00 | 119.00 | 120.00 | 120.00 | 156,882,600 |
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.