Stock listing
IDX:SMGA PT Sumber Mineral Global Abadi Tbk Saham
Follow PT Sumber Mineral Global Abadi Tbk into a list and get an email when it puts out news.
Share price · IDX:SMGA
73.00 IDR +6.00 (+9.0%)
Close on Oct 20, 2026
- Day range
- 66.00 – 74.00 IDROct 20, 2026
- Volume
- 13.15M sharesOct 20, 2026
- Market cap
- 638.7B IDRAt the close on Oct 20, 2026 · price × 8.75B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:SMGA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 73.00 | +6.00 | +9.0% | 67.00 | 74.00 | 66.00 | 13,147,700 | |
| 67.00 | -3.00 | -4.3% | 66.00 | 69.00 | 66.00 | 5,773,600 | |
| 70.00 | -12.00 | -14.6% | 70.00 | 81.00 | 70.00 | 18,583,500 | |
| 82.00 | -2.00 | -2.4% | 85.00 | 85.00 | 81.00 | 3,551,500 | |
| 84.00 | +2.00 | +2.4% | 82.00 | 86.00 | 82.00 | 2,381,300 | |
| 82.00 | -1.00 | -1.2% | 81.00 | 82.00 | 78.00 | 5,958,100 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 83.00 | 3,835,900 | |
| 83.00 | -3.00 | -3.5% | 86.00 | 87.00 | 81.00 | 4,195,300 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 88.00 | 85.00 | 5,429,300 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 88.00 | 86.00 | 4,666,700 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 89.00 | 86.00 | 5,796,500 | |
| 87.00 | +1.00 | +1.2% | 86.00 | 88.00 | 85.00 | 7,697,900 | |
| 86.00 | +1.00 | +1.2% | 85.00 | 87.00 | 84.00 | 4,647,800 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 88.00 | 84.00 | 5,493,800 | |
| 86.00 | +6.00 | +7.5% | 80.00 | 91.00 | 80.00 | 35,612,800 | |
| 80.00 | +1.00 | +1.3% | 79.00 | 80.00 | 74.00 | 4,288,900 | |
| 79.00 | -2.00 | -2.5% | 79.00 | 80.00 | 77.00 | 5,867,400 | |
| 81.00 | -4.00 | -4.7% | 85.00 | 85.00 | 74.00 | 11,405,300 | |
| 85.00 | -3.00 | -3.4% | 88.00 | 89.00 | 85.00 | 4,998,400 | |
| 88.00 | +2.00 | +2.3% | 87.00 | 89.00 | 86.00 | 5,140,400 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 88.00 | 84.00 | 7,431,000 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 84.00 | 5,010,900 | |
| 86.00 | 0.00 | 0.0% | 85.00 | 87.00 | 85.00 | 5,633,900 | |
| 86.00 | -1.00 | -1.1% | 86.00 | 87.00 | 84.00 | 4,937,500 | |
| 87.00 | +1.00 | +1.2% | 86.00 | 87.00 | 84.00 | 4,601,200 | |
| 86.00 | -1.00 | -1.1% | 86.00 | 88.00 | 85.00 | 5,221,000 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 89.00 | 84.00 | 8,378,800 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 89.00 | 86.00 | 4,754,600 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 94.00 | 88.00 | 25,469,600 | |
| 90.00 | 0.00 | 0.0% | 91.00 | 92.00 | 89.00 | 7,904,400 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 92.00 | 88.00 | 14,163,300 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 90.00 | 86.00 | 19,381,600 | |
| 89.00 | +1.00 | +1.1% | 89.00 | 95.00 | 88.00 | 51,295,300 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 91.00 | 87.00 | 16,728,600 | |
| 87.00 | -1.00 | -1.1% | 89.00 | 92.00 | 85.00 | 36,888,600 | |
| 88.00 | +6.00 | +7.3% | 82.00 | 94.00 | 81.00 | 94,371,200 | |
| 82.00 | +1.00 | +1.2% | 82.00 | 82.00 | 79.00 | 7,994,100 | |
| 81.00 | +1.00 | +1.3% | 81.00 | 83.00 | 81.00 | 6,705,300 | |
| 80.00 | +3.00 | +3.9% | 76.00 | 81.00 | 75.00 | 4,693,200 | |
| 77.00 | -5.00 | -6.1% | 82.00 | 82.00 | 76.00 | 14,953,700 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 82.00 | 82.00 | 0 | |
| 82.00 | 0.00 | 0.0% | 81.00 | 83.00 | 81.00 | 4,505,400 | |
| 82.00 | +1.00 | +1.2% | 83.00 | 84.00 | 80.00 | 13,022,700 | |
| 81.00 | +1.00 | +1.3% | 80.00 | 83.00 | 78.00 | 15,042,900 | |
| 80.00 | -2.00 | -2.4% | 82.00 | 83.00 | 76.00 | 29,075,800 | |
| 82.00 | +7.00 | +9.3% | 76.00 | 89.00 | 75.00 | 144,883,800 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 77.00 | 73.00 | 7,960,800 | |
| 75.00 | +2.00 | +2.7% | 74.00 | 76.00 | 72.00 | 6,505,600 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 74.00 | 72.00 | 4,947,300 | |
| 74.00 | 0.00 | 0.0% | 76.00 | 76.00 | 72.00 | 6,394,600 | |
| 74.00 | -2.00 | -2.6% | 75.00 | 76.00 | 74.00 | 6,932,800 | |
| 76.00 | -1.00 | -1.3% | 78.00 | 78.00 | 73.00 | 16,892,400 | |
| 77.00 | +6.00 | +8.5% | 71.00 | 78.00 | 71.00 | 21,615,400 | |
| 71.00 | 0.00 | 0.0% | 72.00 | 73.00 | 71.00 | 6,758,400 | |
| 71.00 | 0.00 | 0.0% | 71.00 | 72.00 | 70.00 | 1,674,600 | |
| 71.00 | 0.00 | 0.0% | 72.00 | 72.00 | 69.00 | 3,968,700 | |
| 71.00 | +1.00 | +1.4% | 70.00 | 72.00 | 69.00 | 5,389,800 | |
| 70.00 | +3.00 | +4.5% | 66.00 | 71.00 | 66.00 | 7,505,300 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 70.00 | 65.00 | 8,605,500 | |
| 68.00 | -3.00 | -4.2% | 71.00 | 71.00 | 68.00 | 7,790,700 | |
| 71.00 | +1.00 | +1.4% | 69.00 | 72.00 | 69.00 | 5,263,300 | |
| 70.00 | -3.00 | -4.1% | 72.00 | 73.00 | 68.00 | 9,803,600 | |
| 73.00 | -1.00 | -1.4% | 73.00 | 76.00 | 72.00 | 19,672,400 | |
| 74.00 | -2.00 | -2.6% | 76.00 | 76.00 | 72.00 | 13,955,200 | |
| 76.00 | +3.00 | +4.1% | 74.00 | 76.00 | 71.00 | 21,581,500 | |
| 73.00 | +4.00 | +5.8% | 69.00 | 79.00 | 68.00 | 73,132,200 |
- Ticker
- IDX:SMGA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 83.00 (-3.5%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 20, 2026
Closed 82.00 (+1.2%) on Aug 21, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 27, 2026
Closed 71.00 (+1.4%) on Jul 27, 2026
PT Sumber Mineral Global Abadi Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sumber Mineral Global Abadi Tbk.