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
January 30, 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 20 Aug 2025
49.71% Scripless = 4,350,000,000.000
Local Percentage
48.69%
Foreign Percentage
1.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 89 90 87 88 326,147 2,886,828,300 1,361
27 Aug 2024 89 89 87 88 274,975 2,420,007,700 1,075
28 Aug 2024 88 89 86 88 380,015 3,325,443,300 936
29 Aug 2024 88 90 86 88 660,675 5,808,766,300 2,052
26 Sep 2024 88 89 87 88 253,261 2,230,865,000 1,619
27 Sep 2024 88 89 86 86 407,683 3,565,878,500 2,260
30 Sep 2024 86 87 84 85 568,242 4,851,905,000 3,348
01 Oct 2024 85 86 84 85 335,582 2,846,733,100 2,164
02 Oct 2024 85 85 80 82 693,354 5,755,826,500 3,098
03 Oct 2024 82 83 81 82 337,138 2,763,424,100 3,181
04 Oct 2024 82 83 80 81 435,097 3,559,419,200 4,228
07 Oct 2024 81 83 81 81 378,153 3,095,371,000 2,468
08 Oct 2024 81 83 80 82 526,590 4,290,378,800 2,553
09 Oct 2024 82 83 81 82 301,811 2,474,062,500 2,805
10 Oct 2024 82 83 79 81 472,774 3,831,915,600 2,203
11 Oct 2024 81 84 80 81 1,116,627 9,183,527,000 4,621
14 Oct 2024 81 82 80 82 251,921 2,040,036,700 1,838
15 Oct 2024 81 84 81 82 732,834 6,027,185,700 4,658
16 Oct 2024 82 82 80 81 264,147 2,141,928,400 1,009
17 Oct 2024 81 82 81 81 127,925 1,037,011,400 360
18 Oct 2024 81 82 80 82 268,229 2,173,208,500 1,054
21 Oct 2024 82 82 80 82 367,226 2,975,909,600 1,037
22 Oct 2024 82 82 81 81 112,852 916,713,000 349
23 Oct 2024 81 82 80 81 212,361 1,720,914,500 763
24 Oct 2024 81 82 81 82 246,545 1,999,006,000 684
25 Oct 2024 82 82 81 82 290,474 2,353,354,700 923
28 Oct 2024 82 82 79 80 455,667 3,656,409,200 3,093
29 Oct 2024 80 81 77 79 597,351 4,714,099,100 2,454
30 Oct 2024 79 80 78 79 289,579 2,273,342,000 1,160
31 Oct 2024 80 81 79 81 334,409 2,652,036,700 1,196
01 Nov 2024 81 82 79 80 165,807 1,332,107,800 742
04 Nov 2024 80 80 76 77 177,439 1,375,856,800 709
05 Nov 2024 77 78 74 78 335,480 2,558,085,100 1,195
06 Nov 2024 77 79 77 78 199,163 1,549,323,800 1,636
07 Nov 2024 78 78 75 77 216,492 1,652,060,100 891
08 Nov 2024 77 78 76 77 239,702 1,839,781,800 1,443
11 Nov 2024 77 77 75 77 274,802 2,091,612,000 1,721
12 Nov 2024 76 77 74 76 340,443 2,571,754,000 1,291
13 Nov 2024 76 76 73 75 279,584 2,079,194,300 1,366
14 Nov 2024 74 75 72 74 386,698 2,842,156,000 1,759
15 Nov 2024 72 74 71 72 316,552 2,292,326,800 1,119
18 Nov 2024 72 72 70 72 403,926 2,865,218,100 1,603
19 Nov 2024 72 73 71 72 349,727 2,511,141,700 1,748
20 Nov 2024 72 73 71 73 249,612 1,799,560,100 1,326
21 Nov 2024 72 75 72 74 379,613 2,781,783,500 1,636
22 Nov 2024 74 78 74 77 340,385 2,563,567,500 1,681
25 Nov 2024 77 77 74 75 396,080 2,981,425,700 1,228
26 Nov 2024 75 75 72 72 392,593 2,878,163,900 1,453
28 Nov 2024 72 73 70 70 312,331 2,225,248,400 1,502
29 Nov 2024 70 71 66 66 425,017 2,880,603,200 1,572
02 Dec 2024 66 71 66 70 741,209 5,113,836,100 3,148
03 Dec 2024 71 71 68 69 426,161 2,936,909,500 1,911
04 Dec 2024 69 71 68 70 323,929 2,263,857,100 2,346
05 Dec 2024 70 71 68 69 398,841 2,762,669,800 1,830
06 Dec 2024 69 70 68 68 211,843 1,445,470,400 998
09 Dec 2024 68 69 67 68 177,996 1,206,189,000 719
10 Dec 2024 68 69 67 67 367,110 2,490,568,400 1,494
11 Dec 2024 67 69 66 68 513,791 3,476,679,800 2,160
12 Dec 2024 68 69 67 68 392,679 2,670,059,800 1,810
13 Dec 2024 68 69 66 67 358,941 2,414,602,700 1,351
16 Dec 2024 67 67 64 66 378,923 2,480,538,100 1,384
17 Dec 2024 66 68 63 63 465,682 3,044,261,300 3,099
18 Dec 2024 63 63 59 60 247,479 1,499,539,500 1,037
19 Dec 2024 60 60 51 54 577,031 3,093,090,900 1,627
20 Dec 2024 54 65 52 57 911,746 5,248,381,600 2,893
23 Dec 2024 57 58 55 56 229,072 1,286,896,600 987
24 Dec 2024 56 60 56 59 421,459 2,436,867,500 1,852
27 Dec 2024 59 60 58 59 171,390 1,002,717,400 751
30 Dec 2024 59 61 58 59 202,062 1,201,315,200 1,056
02 Jan 2025 59 60 58 58 64,470 379,334,100 434
03 Jan 2025 58 76 58 70 1,904,970 13,353,884,800 6,697
06 Jan 2025 70 71 62 63 478,860 3,089,551,200 2,188
07 Jan 2025 63 66 61 63 266,403 1,679,345,600 1,007
08 Jan 2025 63 63 60 60 335,498 2,050,201,600 1,151
09 Jan 2025 60 61 59 60 197,725 1,183,754,500 931
10 Jan 2025 60 61 59 59 153,621 920,307,800 793
13 Jan 2025 59 61 59 61 206,449 1,237,887,700 699
14 Jan 2025 60 62 60 61 140,262 855,148,300 908
15 Jan 2025 61 62 59 60 200,592 1,213,083,800 747
16 Jan 2025 60 63 60 61 295,341 1,827,530,300 946
17 Jan 2025 61 65 61 65 138,061 879,143,400 792
20 Jan 2025 65 65 58 59 355,758 2,134,035,300 1,375
21 Jan 2025 60 60 57 59 232,916 1,356,761,800 804
22 Jan 2025 59 60 58 59 104,171 615,147,200 406
23 Jan 2025 59 61 59 59 76,993 460,350,700 340
24 Jan 2025 60 60 59 60 16,233 96,675,700 76
30 Jan 2025 60 66 60 65 447,269 2,857,868,700 2,047
31 Jan 2025 65 65 61 62 245,003 1,528,933,500 1,229
03 Feb 2025 62 62 60 62 145,303 893,872,000 559
04 Feb 2025 62 62 60 60 164,169 998,045,700 417
05 Feb 2025 61 61 59 60 178,603 1,071,073,000 857
06 Feb 2025 60 61 59 60 159,758 955,028,100 777
07 Feb 2025 60 60 56 57 299,658 1,714,766,900 917
10 Feb 2025 56 57 55 55 275,417 1,535,766,900 859
11 Feb 2025 55 57 53 55 330,311 1,816,581,500 1,599
12 Feb 2025 55 57 55 55 137,525 760,119,300 517
13 Feb 2025 55 58 54 56 229,241 1,269,165,100 952
14 Feb 2025 56 59 56 57 103,417 593,284,100 1,107
17 Feb 2025 58 60 57 59 185,008 1,078,934,100 577
18 Feb 2025 59 60 57 59 89,328 518,663,600 379
19 Feb 2025 59 59 58 58 142,353 825,764,000 484
20 Feb 2025 58 59 55 57 262,741 1,501,605,600 1,169
21 Feb 2025 57 57 55 57 212,226 1,188,620,000 484
24 Feb 2025 57 57 55 56 162,179 907,810,200 477
25 Feb 2025 56 56 52 53 249,430 1,350,512,100 679
26 Feb 2025 53 55 53 53 74,206 399,291,200 295
27 Feb 2025 53 54 52 54 147,163 779,539,500 672
28 Feb 2025 54 54 50 50 220,610 1,146,414,300 609
03 Mar 2025 50 54 50 53 324,974 1,705,523,100 1,924
04 Mar 2025 54 55 52 53 235,733 1,259,905,500 771
05 Mar 2025 53 54 52 53 130,917 691,543,800 706
06 Mar 2025 53 56 52 55 552,662 2,990,456,700 1,838
07 Mar 2025 55 56 53 55 322,134 1,750,833,400 1,083
10 Mar 2025 55 55 53 54 145,763 786,571,400 754
11 Mar 2025 53 55 52 55 356,900 1,912,281,800 1,071
12 Mar 2025 55 55 53 54 233,610 1,253,125,200 594
13 Mar 2025 53 54 52 54 249,146 1,319,692,600 432
14 Mar 2025 53 54 52 53 214,587 1,136,506,500 627
17 Mar 2025 53 54 52 53 288,724 1,524,006,500 1,184
18 Mar 2025 53 54 50 52 684,505 3,514,595,400 1,354
19 Mar 2025 51 52 50 52 163,658 834,858,100 376
20 Mar 2025 52 52 51 52 162,333 828,031,000 238
21 Mar 2025 51 52 51 52 131,666 672,021,400 217
24 Mar 2025 52 54 50 50 466,757 2,405,318,600 873
25 Mar 2025 50 51 50 51 93,628 468,390,400 246
26 Mar 2025 51 54 50 53 433,976 2,243,126,700 1,492
27 Mar 2025 53 54 52 53 168,106 890,469,400 399
08 Apr 2025 53 53 50 51 235,201 1,199,232,400 769
09 Apr 2025 50 54 50 51 360,630 1,894,021,200 1,326
10 Apr 2025 52 54 51 53 318,698 1,675,385,300 1,097
11 Apr 2025 52 53 51 53 273,608 1,424,006,500 879
14 Apr 2025 53 54 51 53 359,139 1,878,552,300 1,588
15 Apr 2025 53 53 51 53 316,700 1,647,425,000 912
16 Apr 2025 53 53 51 52 218,998 1,138,536,200 863
17 Apr 2025 52 53 51 51 184,719 960,131,000 1,108
21 Apr 2025 51 52 50 52 264,385 1,352,738,000 568
22 Apr 2025 52 52 51 51 226,412 1,156,263,700 639
23 Apr 2025 51 52 51 51 24,314 124,432,500 127
24 Apr 2025 51 53 51 53 287,038 1,495,250,400 621
25 Apr 2025 53 53 51 52 244,837 1,274,152,900 546
28 Apr 2025 52 61 52 59 1,450,865 8,319,329,600 4,107
29 Apr 2025 59 70 55 67 1,863,707 11,766,023,000 6,513
30 Apr 2025 67 68 64 65 340,679 2,243,058,100 1,458
02 May 2025 66 72 63 70 933,094 6,410,588,100 3,215
05 May 2025 70 71 67 70 392,806 2,707,344,800 1,956
06 May 2025 70 77 67 73 1,397,957 10,183,535,400 5,544
07 May 2025 73 73 67 68 533,672 3,702,789,100 2,436
08 May 2025 69 70 64 66 374,207 2,488,007,200 1,810
09 May 2025 66 67 64 66 124,312 816,527,500 617
14 May 2025 66 69 66 68 171,886 1,163,831,600 650
15 May 2025 69 71 67 69 353,519 2,429,144,200 1,962
16 May 2025 69 83 68 83 1,650,151 12,544,595,400 4,876
19 May 2025 84 87 79 81 963,711 7,959,422,800 3,786
20 May 2025 82 86 78 82 1,396,166 11,553,309,900 5,029
21 May 2025 82 83 79 80 394,752 3,174,927,700 1,435
22 May 2025 80 81 78 79 174,871 1,386,564,300 689
23 May 2025 80 84 79 79 382,991 3,119,008,100 1,543
26 May 2025 80 81 79 80 159,662 1,277,374,400 649
27 May 2025 81 82 79 80 183,020 1,475,145,500 650
28 May 2025 81 81 79 79 210,120 1,676,230,100 576
02 Jun 2025 79 79 76 76 291,973 2,265,869,500 794
03 Jun 2025 76 77 73 75 326,816 2,443,882,300 928
04 Jun 2025 75 83 75 83 403,716 3,247,026,100 1,369
05 Jun 2025 83 83 78 78 231,772 1,861,635,200 1,173
10 Jun 2025 77 82 76 79 340,839 2,703,653,900 1,702
11 Jun 2025 80 82 80 81 314,354 2,539,652,900 1,013
12 Jun 2025 81 86 80 85 1,082,550 9,099,347,500 3,276
13 Jun 2025 85 86 79 85 841,568 6,925,157,300 3,233
16 Jun 2025 85 93 82 88 3,281,789 28,755,316,200 9,072
17 Jun 2025 89 91 83 84 1,050,923 9,100,640,300 4,395
18 Jun 2025 84 85 80 82 524,780 4,304,936,900 2,414
19 Jun 2025 82 83 78 82 579,121 4,656,389,000 1,691
20 Jun 2025 82 83 80 82 218,613 1,779,747,600 1,126
23 Jun 2025 81 81 78 80 234,748 1,864,150,400 862
24 Jun 2025 79 83 78 80 519,767 4,190,873,600 2,385
25 Jun 2025 80 80 77 78 341,583 2,666,244,900 1,040
26 Jun 2025 78 80 77 80 276,173 2,179,867,300 1,619
30 Jun 2025 80 82 79 82 345,399 2,779,919,600 2,071
01 Jul 2025 82 83 78 80 314,957 2,510,885,400 1,519
02 Jul 2025 79 80 77 78 367,657 2,881,840,400 1,989
03 Jul 2025 78 80 77 79 271,376 2,142,786,600 1,265
04 Jul 2025 79 82 78 80 474,290 3,786,910,200 2,281
07 Jul 2025 80 80 78 78 192,981 1,523,301,100 1,266
08 Jul 2025 78 81 78 80 492,817 3,916,040,100 1,936
09 Jul 2025 80 83 78 82 697,969 5,631,448,500 2,740
10 Jul 2025 82 83 81 81 207,244 1,696,106,300 1,145
11 Jul 2025 82 82 79 80 196,999 1,583,179,000 1,103
15 Jul 2025 79 80 78 79 230,688 1,811,027,900 723
16 Jul 2025 79 81 78 80 177,475 1,409,800,100 569
17 Jul 2025 80 81 79 79 389,914 3,102,374,800 989
18 Jul 2025 80 82 79 82 287,857 2,318,745,100 749
21 Jul 2025 81 82 80 81 339,092 2,729,152,000 936
22 Jul 2025 81 88 81 86 1,269,601 10,837,350,600 3,908
23 Jul 2025 87 88 83 83 593,216 5,018,686,900 1,728
24 Jul 2025 83 83 80 81 314,970 2,551,135,600 1,247
25 Jul 2025 81 82 80 81 119,822 972,455,900 452
28 Jul 2025 82 83 80 81 129,363 1,048,938,800 710
29 Jul 2025 81 82 80 81 99,574 806,542,900 509
30 Jul 2025 82 83 80 81 279,661 2,265,987,700 752
31 Jul 2025 81 82 77 77 477,766 3,760,184,700 1,339
01 Aug 2025 80 85 79 85 1,050,272 8,648,046,800 3,085
04 Aug 2025 85 91 82 88 1,269,009 11,021,537,600 4,503
05 Aug 2025 88 92 86 91 1,027,611 9,165,454,800 3,353
06 Aug 2025 91 95 88 93 899,731 8,290,825,100 3,848
07 Aug 2025 94 121 92 118 7,042,109 77,855,279,900 26,787
08 Aug 2025 120 120 102 109 2,325,004 25,308,872,100 12,312
11 Aug 2025 111 116 107 109 854,083 9,465,608,900 4,735
12 Aug 2025 110 118 109 112 1,139,791 12,977,936,500 5,615
13 Aug 2025 113 114 105 106 847,749 9,241,323,900 4,040
14 Aug 2025 107 110 104 109 646,110 6,932,456,500 2,941
15 Aug 2025 110 110 103 104 757,475 8,026,081,200 2,651
19 Aug 2025 105 112 102 105 884,924 9,432,971,300 3,505
20 Aug 2025 105 111 103 107 674,502 7,218,241,300 2,795

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2025 19 May 2025 Active
Proxy Voting   - 30 Jul 2024 22 Aug 2024 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online