Efek Terdaftar
SUMBER MINERAL GLOBAL ABADI Tbk, PT
- Security name
- SUMBER MINERAL GLOBAL ABADI Tbk
- Issuer
- SUMBER MINERAL GLOBAL ABADI Tbk, PT
- ISIN Code
- ID1000201809
- Short Code
- SMGA
- Type
-
Saham Biasa
- Listing Date
- 30 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 1,750,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- COAL MINING
- Number of Securities
- 8,750,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024013030 Jan 2024 |
0 |
141 |
112 |
141 |
21,404,727 |
291,719,584,400 |
98,327 |
| 2024013131 Jan 2024 |
0 |
170 |
127 |
129 |
11,757,969 |
162,984,762,200 |
82,293 |
| 2024020101 Feb 2024 |
0 |
129 |
114 |
116 |
4,810,012 |
57,604,665,300 |
35,735 |
| 2024020202 Feb 2024 |
0 |
130 |
109 |
117 |
3,825,354 |
45,950,414,200 |
25,553 |
| 2024020505 Feb 2024 |
0 |
121 |
114 |
115 |
1,378,879 |
16,176,918,000 |
10,158 |
| 2024020606 Feb 2024 |
0 |
117 |
111 |
115 |
1,491,818 |
16,894,000,200 |
9,594 |
| 2024020707 Feb 2024 |
0 |
115 |
104 |
104 |
1,557,362 |
16,873,239,700 |
12,518 |
| 2024021212 Feb 2024 |
0 |
105 |
88 |
92 |
2,689,114 |
25,231,728,700 |
15,049 |
| 2024021313 Feb 2024 |
0 |
93 |
61 |
83 |
2,541,236 |
21,701,527,500 |
14,236 |
| 2024021515 Feb 2024 |
0 |
89 |
77 |
79 |
1,544,413 |
12,701,468,100 |
8,800 |
| 2024021616 Feb 2024 |
0 |
81 |
71 |
80 |
1,470,436 |
10,968,463,700 |
11,499 |
| 2024021919 Feb 2024 |
0 |
88 |
79 |
86 |
1,890,755 |
16,006,612,000 |
10,561 |
| 2024022020 Feb 2024 |
0 |
88 |
82 |
83 |
698,056 |
5,864,748,800 |
6,016 |
| 2024022121 Feb 2024 |
0 |
84 |
80 |
81 |
435,772 |
3,564,104,500 |
3,579 |
| 2024022222 Feb 2024 |
0 |
86 |
79 |
85 |
808,143 |
6,735,871,200 |
4,993 |
| 2024022323 Feb 2024 |
0 |
102 |
85 |
101 |
4,980,284 |
47,640,847,300 |
24,605 |
| 2024022626 Feb 2024 |
0 |
104 |
93 |
97 |
2,883,293 |
28,579,499,700 |
16,928 |
| 2024022727 Feb 2024 |
0 |
110 |
93 |
103 |
3,534,969 |
36,645,532,800 |
18,842 |
| 2024022828 Feb 2024 |
0 |
109 |
101 |
102 |
2,531,106 |
26,747,203,500 |
13,394 |
| 2024022929 Feb 2024 |
0 |
105 |
97 |
97 |
767,406 |
7,691,492,700 |
5,808 |
| 2024030101 Mar 2024 |
0 |
103 |
95 |
95 |
675,505 |
6,637,016,700 |
5,053 |
| 2024030404 Mar 2024 |
0 |
96 |
90 |
90 |
667,500 |
6,118,747,300 |
4,809 |
| 2024030505 Mar 2024 |
0 |
97 |
86 |
93 |
885,722 |
8,169,798,800 |
6,294 |
| 2024030606 Mar 2024 |
0 |
101 |
93 |
99 |
1,296,529 |
12,697,756,900 |
8,198 |
| 2024030707 Mar 2024 |
0 |
101 |
94 |
94 |
544,597 |
5,297,011,100 |
4,751 |
| 2024030808 Mar 2024 |
0 |
97 |
93 |
94 |
217,387 |
2,062,131,400 |
2,258 |
| 2024031313 Mar 2024 |
0 |
96 |
89 |
90 |
454,473 |
4,160,826,800 |
3,938 |
| 2024031818 Mar 2024 |
0 |
90 |
86 |
88 |
260,512 |
2,289,963,300 |
1,968 |
| 2024031919 Mar 2024 |
0 |
89 |
86 |
88 |
222,078 |
1,943,826,900 |
1,688 |
| 2024032020 Mar 2024 |
0 |
89 |
84 |
86 |
459,722 |
3,951,867,600 |
2,486 |
| 2024032121 Mar 2024 |
0 |
95 |
84 |
92 |
743,801 |
6,698,004,400 |
3,660 |
| 2024032222 Mar 2024 |
0 |
94 |
88 |
89 |
280,601 |
2,536,116,400 |
2,240 |
| 2024032525 Mar 2024 |
0 |
90 |
86 |
88 |
235,323 |
2,055,041,700 |
1,694 |
| 2024032626 Mar 2024 |
0 |
89 |
86 |
89 |
311,488 |
2,727,498,100 |
1,307 |
| 2024032727 Mar 2024 |
0 |
92 |
87 |
91 |
556,085 |
4,987,592,400 |
1,926 |
| 2024032828 Mar 2024 |
0 |
92 |
88 |
89 |
352,687 |
3,146,319,300 |
1,234 |
| 2024040101 Apr 2024 |
0 |
90 |
85 |
85 |
390,424 |
3,383,106,000 |
1,878 |
| 2024040202 Apr 2024 |
0 |
86 |
82 |
83 |
614,850 |
5,149,769,000 |
1,960 |
| 2024040303 Apr 2024 |
0 |
83 |
78 |
78 |
507,826 |
4,054,693,400 |
2,508 |
| 2024040404 Apr 2024 |
0 |
82 |
77 |
80 |
389,946 |
3,102,498,200 |
1,955 |
| 2024040505 Apr 2024 |
0 |
83 |
79 |
82 |
411,848 |
3,350,467,100 |
1,252 |
| 2024041616 Apr 2024 |
0 |
82 |
78 |
81 |
342,370 |
2,714,031,900 |
1,619 |
| 2024041717 Apr 2024 |
0 |
85 |
72 |
83 |
718,992 |
5,935,610,900 |
1,997 |
| 2024041818 Apr 2024 |
0 |
84 |
80 |
82 |
538,470 |
4,395,978,400 |
1,440 |
| 2024041919 Apr 2024 |
0 |
82 |
78 |
80 |
402,587 |
3,194,093,900 |
1,231 |
| 2024042222 Apr 2024 |
0 |
83 |
80 |
83 |
249,341 |
2,016,320,000 |
1,092 |
| 2024042323 Apr 2024 |
0 |
84 |
80 |
82 |
246,362 |
2,023,066,800 |
1,815 |
| 2024042424 Apr 2024 |
0 |
83 |
80 |
83 |
483,679 |
3,941,676,200 |
1,520 |
| 2024042525 Apr 2024 |
0 |
83 |
80 |
82 |
324,011 |
2,648,381,500 |
1,103 |
| 2024042626 Apr 2024 |
0 |
82 |
77 |
79 |
353,010 |
2,810,374,400 |
1,297 |
| 2024042929 Apr 2024 |
0 |
80 |
75 |
78 |
563,480 |
4,338,212,800 |
1,712 |
| 2024043030 Apr 2024 |
0 |
85 |
77 |
81 |
1,498,593 |
12,249,904,700 |
3,811 |
| 2024050202 May 2024 |
0 |
83 |
79 |
81 |
594,319 |
4,786,967,900 |
1,911 |
| 2024050303 May 2024 |
0 |
84 |
78 |
80 |
694,552 |
5,627,432,500 |
2,139 |
| 2024050606 May 2024 |
0 |
84 |
79 |
81 |
1,158,510 |
9,457,740,400 |
2,808 |
| 2024050707 May 2024 |
0 |
86 |
80 |
82 |
975,995 |
8,065,961,300 |
2,460 |
| 2024050808 May 2024 |
0 |
82 |
79 |
80 |
333,462 |
2,682,653,100 |
1,226 |
| 2024051313 May 2024 |
0 |
80 |
78 |
80 |
203,583 |
1,611,635,900 |
1,006 |
| 2024051414 May 2024 |
0 |
81 |
79 |
80 |
157,527 |
1,256,688,900 |
945 |
| 2024051515 May 2024 |
0 |
82 |
79 |
81 |
363,703 |
2,931,078,300 |
1,307 |
| 2024051616 May 2024 |
0 |
86 |
80 |
84 |
1,649,898 |
13,791,954,600 |
2,901 |
| 2024051717 May 2024 |
0 |
90 |
83 |
89 |
1,061,254 |
9,248,425,500 |
3,312 |
| 2024052020 May 2024 |
0 |
93 |
88 |
90 |
1,222,572 |
11,032,615,400 |
3,283 |
| 2024052121 May 2024 |
0 |
90 |
86 |
89 |
629,021 |
5,559,536,400 |
1,762 |
| 2024052222 May 2024 |
0 |
97 |
87 |
94 |
2,532,092 |
23,636,494,300 |
6,665 |
| 2024052727 May 2024 |
0 |
101 |
93 |
95 |
2,833,985 |
27,568,862,700 |
8,455 |
| 2024052828 May 2024 |
0 |
95 |
89 |
89 |
1,587,816 |
14,441,802,700 |
4,925 |
| 2024052929 May 2024 |
0 |
92 |
88 |
90 |
667,116 |
5,975,946,400 |
1,693 |
| 2024053030 May 2024 |
0 |
90 |
84 |
87 |
845,391 |
7,333,614,800 |
1,993 |
| 2024053131 May 2024 |
0 |
89 |
86 |
86 |
383,007 |
3,335,503,800 |
1,041 |
| 2024060303 Jun 2024 |
0 |
90 |
85 |
89 |
1,260,650 |
11,104,149,000 |
2,469 |
| 2024060404 Jun 2024 |
0 |
93 |
88 |
93 |
852,073 |
7,794,052,700 |
2,712 |
| 2024060505 Jun 2024 |
0 |
95 |
90 |
92 |
1,159,861 |
10,697,993,600 |
2,451 |
| 2024060606 Jun 2024 |
0 |
93 |
91 |
92 |
455,949 |
4,199,829,200 |
1,475 |
| 2024060707 Jun 2024 |
0 |
94 |
91 |
92 |
549,365 |
5,076,078,800 |
1,421 |
| 2024061010 Jun 2024 |
0 |
92 |
87 |
87 |
1,075,659 |
9,538,897,600 |
2,057 |
| 2024061111 Jun 2024 |
0 |
91 |
86 |
89 |
521,617 |
4,629,300,100 |
1,335 |
| 2024061212 Jun 2024 |
0 |
90 |
86 |
88 |
604,159 |
5,330,374,500 |
1,193 |
| 2024061313 Jun 2024 |
0 |
89 |
85 |
88 |
576,941 |
5,015,261,100 |
965 |
| 2024061414 Jun 2024 |
0 |
88 |
85 |
85 |
443,390 |
3,814,117,800 |
996 |
| 2024061919 Jun 2024 |
0 |
86 |
77 |
77 |
1,526,124 |
12,358,138,800 |
2,521 |
| 2024062020 Jun 2024 |
0 |
85 |
76 |
82 |
1,245,990 |
10,231,812,000 |
2,685 |
| 2024062121 Jun 2024 |
0 |
91 |
80 |
89 |
2,803,462 |
24,104,031,400 |
4,236 |
| 2024062424 Jun 2024 |
0 |
91 |
86 |
86 |
864,643 |
7,630,077,200 |
2,566 |
| 2024062525 Jun 2024 |
0 |
90 |
86 |
88 |
617,364 |
5,414,406,500 |
1,682 |
| 2024062626 Jun 2024 |
0 |
90 |
85 |
88 |
951,800 |
8,316,759,100 |
2,174 |
| 2024062727 Jun 2024 |
0 |
90 |
86 |
86 |
343,277 |
2,984,540,100 |
1,658 |
| 2024062828 Jun 2024 |
0 |
88 |
85 |
87 |
265,124 |
2,301,857,800 |
1,075 |
| 2024070101 Jul 2024 |
0 |
88 |
84 |
85 |
393,959 |
3,391,430,700 |
1,666 |
| 2024070202 Jul 2024 |
0 |
87 |
84 |
85 |
350,733 |
3,004,131,600 |
1,560 |
| 2024070303 Jul 2024 |
0 |
87 |
84 |
86 |
355,104 |
3,049,297,900 |
920 |
| 2024070404 Jul 2024 |
0 |
88 |
85 |
87 |
446,558 |
3,857,866,800 |
1,276 |
| 2024070505 Jul 2024 |
0 |
88 |
85 |
87 |
412,392 |
3,579,959,800 |
1,086 |
| 2024070808 Jul 2024 |
0 |
87 |
85 |
87 |
294,950 |
2,538,532,700 |
1,584 |
| 2024070909 Jul 2024 |
0 |
88 |
85 |
87 |
389,993 |
3,368,555,100 |
1,417 |
| 2024071010 Jul 2024 |
0 |
91 |
85 |
88 |
894,742 |
7,908,095,000 |
2,721 |
| 2024071111 Jul 2024 |
0 |
91 |
88 |
90 |
626,825 |
5,633,629,400 |
1,945 |
| 2024071212 Jul 2024 |
0 |
91 |
88 |
90 |
274,149 |
2,445,680,100 |
1,007 |
| 2024071515 Jul 2024 |
0 |
91 |
89 |
90 |
429,624 |
3,869,475,200 |
1,110 |
| 2024071616 Jul 2024 |
0 |
94 |
90 |
93 |
738,959 |
6,826,954,700 |
3,267 |
| 2024071717 Jul 2024 |
0 |
94 |
90 |
90 |
584,063 |
5,357,424,900 |
1,891 |
| 2024071818 Jul 2024 |
0 |
94 |
87 |
91 |
918,241 |
8,349,568,800 |
3,161 |
| 2024071919 Jul 2024 |
0 |
92 |
89 |
91 |
334,886 |
3,036,819,200 |
1,039 |
| 2024072222 Jul 2024 |
0 |
91 |
88 |
89 |
319,048 |
2,861,385,700 |
1,384 |
| 2024072323 Jul 2024 |
0 |
90 |
86 |
90 |
587,746 |
5,178,410,300 |
2,041 |
| 2024072424 Jul 2024 |
0 |
91 |
89 |
90 |
350,270 |
3,147,970,400 |
2,404 |
| 2024072525 Jul 2024 |
0 |
90 |
88 |
88 |
261,109 |
2,318,859,800 |
908 |
| 2024072626 Jul 2024 |
0 |
97 |
88 |
92 |
1,788,715 |
16,609,345,400 |
5,199 |
| 2024072929 Jul 2024 |
0 |
95 |
91 |
92 |
646,832 |
6,019,870,000 |
2,837 |
| 2024073030 Jul 2024 |
0 |
93 |
91 |
93 |
330,441 |
3,047,603,600 |
2,186 |
| 2024073131 Jul 2024 |
0 |
94 |
91 |
92 |
560,097 |
5,184,627,500 |
3,298 |
| 2024080101 Aug 2024 |
0 |
95 |
91 |
92 |
577,873 |
5,386,408,400 |
3,777 |
| 2024080202 Aug 2024 |
0 |
93 |
89 |
90 |
567,722 |
5,150,753,900 |
3,168 |
| 2024080505 Aug 2024 |
0 |
90 |
80 |
82 |
1,573,424 |
13,291,528,200 |
3,862 |
| 2024080606 Aug 2024 |
0 |
85 |
82 |
84 |
336,561 |
2,818,525,100 |
2,011 |
| 2024080707 Aug 2024 |
0 |
85 |
82 |
83 |
286,417 |
2,391,062,100 |
1,447 |
| 2024080808 Aug 2024 |
0 |
84 |
81 |
83 |
232,160 |
1,916,441,400 |
1,110 |
| 2024080909 Aug 2024 |
0 |
84 |
82 |
83 |
297,989 |
2,475,290,900 |
1,168 |
| 2024081212 Aug 2024 |
83 |
86 |
82 |
85 |
456,949 |
3,853,267,400 |
1,337 |
| 2024081313 Aug 2024 |
85 |
89 |
84 |
88 |
759,624 |
6,612,044,000 |
2,586 |
| 2024081414 Aug 2024 |
88 |
89 |
87 |
88 |
423,529 |
3,713,747,500 |
1,744 |
| 2024081515 Aug 2024 |
88 |
88 |
86 |
87 |
142,429 |
1,234,323,800 |
1,114 |
| 2024081616 Aug 2024 |
87 |
89 |
86 |
88 |
313,634 |
2,738,294,800 |
1,569 |
| 2024081919 Aug 2024 |
88 |
88 |
86 |
86 |
219,922 |
1,912,614,900 |
1,415 |
| 2024082020 Aug 2024 |
86 |
88 |
85 |
87 |
347,010 |
3,002,489,400 |
1,938 |
| 2024082121 Aug 2024 |
87 |
88 |
86 |
88 |
331,834 |
2,892,322,800 |
1,199 |
| 2024082222 Aug 2024 |
88 |
90 |
85 |
88 |
722,158 |
6,345,536,700 |
2,675 |
| 2024082626 Aug 2024 |
89 |
90 |
87 |
88 |
326,147 |
2,886,828,300 |
1,361 |
| 2024082727 Aug 2024 |
89 |
89 |
87 |
88 |
274,975 |
2,420,007,700 |
1,075 |
| 2024082828 Aug 2024 |
88 |
89 |
86 |
88 |
380,015 |
3,325,443,300 |
936 |
| 2024082929 Aug 2024 |
88 |
90 |
86 |
88 |
660,675 |
5,808,766,300 |
2,052 |
| 2024092626 Sep 2024 |
88 |
89 |
87 |
88 |
253,261 |
2,230,865,000 |
1,619 |
| 2024092727 Sep 2024 |
88 |
89 |
86 |
86 |
407,683 |
3,565,878,500 |
2,260 |
| 2024093030 Sep 2024 |
86 |
87 |
84 |
85 |
568,242 |
4,851,905,000 |
3,348 |
| 2024100101 Oct 2024 |
85 |
86 |
84 |
85 |
335,582 |
2,846,733,100 |
2,164 |
| 2024100202 Oct 2024 |
85 |
85 |
80 |
82 |
693,354 |
5,755,826,500 |
3,098 |
| 2024100303 Oct 2024 |
82 |
83 |
81 |
82 |
337,138 |
2,763,424,100 |
3,181 |
| 2024100404 Oct 2024 |
82 |
83 |
80 |
81 |
435,097 |
3,559,419,200 |
4,228 |
| 2024100707 Oct 2024 |
81 |
83 |
81 |
81 |
378,153 |
3,095,371,000 |
2,468 |
| 2024100808 Oct 2024 |
81 |
83 |
80 |
82 |
526,590 |
4,290,378,800 |
2,553 |
| 2024100909 Oct 2024 |
82 |
83 |
81 |
82 |
301,811 |
2,474,062,500 |
2,805 |
| 2024101010 Oct 2024 |
82 |
83 |
79 |
81 |
472,774 |
3,831,915,600 |
2,203 |
| 2024101111 Oct 2024 |
81 |
84 |
80 |
81 |
1,116,627 |
9,183,527,000 |
4,621 |
| 2024101414 Oct 2024 |
81 |
82 |
80 |
82 |
251,921 |
2,040,036,700 |
1,838 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024073030 Jul 2024 |
2024082222 Aug 2024 |
Active |
| Proxy Voting |
|
- |
2024051717 May 2024 |
2024061111 Jun 2024 |
Active |
