PT Sumber Mineral Global Abadi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 68,879,800 |
| 2025-11-04 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | 128,754,200 |
| 2025-11-03 | 144.00 | 155.00 | 136.00 | 138.00 | 138.00 | 336,446,000 |
| 2025-10-31 | 138.00 | 141.00 | 134.00 | 137.00 | 137.00 | 118,367,100 |
| 2025-10-30 | 139.00 | 147.00 | 136.00 | 142.00 | 142.00 | 252,655,500 |
| 2025-10-29 | 134.00 | 139.00 | 126.00 | 139.00 | 139.00 | 203,777,300 |
| 2025-10-28 | 131.00 | 141.00 | 127.00 | 132.00 | 132.00 | 252,768,700 |
| 2025-10-27 | 132.00 | 134.00 | 125.00 | 131.00 | 131.00 | 124,893,800 |
| 2025-10-24 | 125.00 | 134.00 | 123.00 | 132.00 | 132.00 | 145,140,900 |
| 2025-10-23 | 133.00 | 137.00 | 122.00 | 125.00 | 125.00 | 334,752,000 |
| 2025-10-22 | 117.00 | 147.00 | 113.00 | 132.00 | 132.00 | 1,411,523,500 |
| 2025-10-21 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 441,763,000 |
| 2025-10-20 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 52,956,900 |
| 2025-10-17 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 71,194,200 |
| 2025-10-16 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 99,430,600 |
| 2025-10-15 | 96.000 | 105.00 | 93.000 | 105.00 | 105.00 | 148,591,500 |
| 2025-10-14 | 99.000 | 102.00 | 95.000 | 96.000 | 96.000 | 60,426,800 |
| 2025-10-13 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 18,205,200 |
| 2025-10-10 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 26,727,000 |
| 2025-10-09 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 27,530,500 |
| 2025-10-08 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 50,379,600 |
| 2025-10-07 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 158,021,300 |
| 2025-10-06 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 16,884,100 |
| 2025-10-03 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 18,284,900 |
| 2025-10-02 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 18,372,000 |
| 2025-10-01 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 26,179,100 |
| 2025-09-30 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 16,344,000 |
| 2025-09-29 | 98.000 | 101.00 | 97.000 | 100.00 | 100.00 | 31,621,000 |
| 2025-09-26 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 28,489,900 |
| 2025-09-25 | 104.00 | 104.00 | 98.000 | 100.00 | 100.00 | 64,276,900 |
| 2025-09-24 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 76,166,300 |
| 2025-09-23 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 55,625,500 |
| 2025-09-22 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 34,878,400 |
| 2025-09-19 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 19,817,600 |
| 2025-09-18 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 68,775,600 |
| 2025-09-17 | 113.00 | 114.00 | 106.00 | 107.00 | 107.00 | 124,114,100 |
| 2025-09-16 | 113.00 | 123.00 | 112.00 | 116.00 | 116.00 | 179,618,900 |
| 2025-09-15 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 47,047,300 |
| 2025-09-12 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | 64,593,600 |
| 2025-09-11 | 104.00 | 118.00 | 103.00 | 114.00 | 114.00 | 181,475,200 |
| 2025-09-10 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 78,089,500 |
| 2025-09-09 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 76,807,800 |
| 2025-09-08 | 105.00 | 109.00 | 102.00 | 102.00 | 102.00 | 91,114,700 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 106.00 | 107.00 | 99.000 | 105.00 | 105.00 | 121,256,800 |
| 2025-09-03 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 40,939,600 |
| 2025-09-02 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 53,167,200 |
| 2025-09-01 | 95.000 | 104.00 | 95.000 | 102.00 | 102.00 | 46,069,200 |
| 2025-08-29 | 108.00 | 108.00 | 99.000 | 104.00 | 104.00 | 185,654,500 |
| 2025-08-28 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 46,435,900 |
| 2025-08-27 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 72,143,300 |
| 2025-08-26 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | 130,836,400 |
| 2025-08-25 | 118.00 | 123.00 | 113.00 | 113.00 | 113.00 | 176,791,900 |
| 2025-08-22 | 109.00 | 126.00 | 109.00 | 118.00 | 118.00 | 431,633,400 |
| 2025-08-21 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 41,725,300 |
| 2025-08-20 | 105.00 | 111.00 | 103.00 | 107.00 | 107.00 | 67,450,200 |
| 2025-08-19 | 105.00 | 112.00 | 102.00 | 105.00 | 105.00 | 88,492,400 |
| 2025-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-15 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 75,747,500 |
| 2025-08-14 | 107.00 | 110.00 | 104.00 | 109.00 | 109.00 | 64,611,000 |
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.