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 14 Feb 2025
20.00% Scripless = 1,750,000,000.000
Local Percentage
19.75%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Feb 2024 0 88 82 83 698,056 5,864,748,800 6,016
21 Feb 2024 0 84 80 81 435,772 3,564,104,500 3,579
22 Feb 2024 0 86 79 85 808,143 6,735,871,200 4,993
23 Feb 2024 0 102 85 101 4,980,284 47,640,847,300 24,605
26 Feb 2024 0 104 93 97 2,883,293 28,579,499,700 16,928
27 Feb 2024 0 110 93 103 3,534,969 36,645,532,800 18,842
28 Feb 2024 0 109 101 102 2,531,106 26,747,203,500 13,394
29 Feb 2024 0 105 97 97 767,406 7,691,492,700 5,808
01 Mar 2024 0 103 95 95 675,505 6,637,016,700 5,053
04 Mar 2024 0 96 90 90 667,500 6,118,747,300 4,809
05 Mar 2024 0 97 86 93 885,722 8,169,798,800 6,294
06 Mar 2024 0 101 93 99 1,296,529 12,697,756,900 8,198
07 Mar 2024 0 101 94 94 544,597 5,297,011,100 4,751
08 Mar 2024 0 97 93 94 217,387 2,062,131,400 2,258
13 Mar 2024 0 96 89 90 454,473 4,160,826,800 3,938
18 Mar 2024 0 90 86 88 260,512 2,289,963,300 1,968
19 Mar 2024 0 89 86 88 222,078 1,943,826,900 1,688
20 Mar 2024 0 89 84 86 459,722 3,951,867,600 2,486
21 Mar 2024 0 95 84 92 743,801 6,698,004,400 3,660
22 Mar 2024 0 94 88 89 280,601 2,536,116,400 2,240
25 Mar 2024 0 90 86 88 235,323 2,055,041,700 1,694
26 Mar 2024 0 89 86 89 311,488 2,727,498,100 1,307
27 Mar 2024 0 92 87 91 556,085 4,987,592,400 1,926
28 Mar 2024 0 92 88 89 352,687 3,146,319,300 1,234
01 Apr 2024 0 90 85 85 390,424 3,383,106,000 1,878
02 Apr 2024 0 86 82 83 614,850 5,149,769,000 1,960
03 Apr 2024 0 83 78 78 507,826 4,054,693,400 2,508
04 Apr 2024 0 82 77 80 389,946 3,102,498,200 1,955
05 Apr 2024 0 83 79 82 411,848 3,350,467,100 1,252
16 Apr 2024 0 82 78 81 342,370 2,714,031,900 1,619
17 Apr 2024 0 85 72 83 718,992 5,935,610,900 1,997
18 Apr 2024 0 84 80 82 538,470 4,395,978,400 1,440
19 Apr 2024 0 82 78 80 402,587 3,194,093,900 1,231
22 Apr 2024 0 83 80 83 249,341 2,016,320,000 1,092
23 Apr 2024 0 84 80 82 246,362 2,023,066,800 1,815
24 Apr 2024 0 83 80 83 483,679 3,941,676,200 1,520
25 Apr 2024 0 83 80 82 324,011 2,648,381,500 1,103
26 Apr 2024 0 82 77 79 353,010 2,810,374,400 1,297
29 Apr 2024 0 80 75 78 563,480 4,338,212,800 1,712
30 Apr 2024 0 85 77 81 1,498,593 12,249,904,700 3,811
02 May 2024 0 83 79 81 594,319 4,786,967,900 1,911
03 May 2024 0 84 78 80 694,552 5,627,432,500 2,139
06 May 2024 0 84 79 81 1,158,510 9,457,740,400 2,808
07 May 2024 0 86 80 82 975,995 8,065,961,300 2,460
08 May 2024 0 82 79 80 333,462 2,682,653,100 1,226
13 May 2024 0 80 78 80 203,583 1,611,635,900 1,006
14 May 2024 0 81 79 80 157,527 1,256,688,900 945
15 May 2024 0 82 79 81 363,703 2,931,078,300 1,307
16 May 2024 0 86 80 84 1,649,898 13,791,954,600 2,901
17 May 2024 0 90 83 89 1,061,254 9,248,425,500 3,312
20 May 2024 0 93 88 90 1,222,572 11,032,615,400 3,283
21 May 2024 0 90 86 89 629,021 5,559,536,400 1,762
22 May 2024 0 97 87 94 2,532,092 23,636,494,300 6,665
27 May 2024 0 101 93 95 2,833,985 27,568,862,700 8,455
28 May 2024 0 95 89 89 1,587,816 14,441,802,700 4,925
29 May 2024 0 92 88 90 667,116 5,975,946,400 1,693
30 May 2024 0 90 84 87 845,391 7,333,614,800 1,993
31 May 2024 0 89 86 86 383,007 3,335,503,800 1,041
03 Jun 2024 0 90 85 89 1,260,650 11,104,149,000 2,469
04 Jun 2024 0 93 88 93 852,073 7,794,052,700 2,712
05 Jun 2024 0 95 90 92 1,159,861 10,697,993,600 2,451
06 Jun 2024 0 93 91 92 455,949 4,199,829,200 1,475
07 Jun 2024 0 94 91 92 549,365 5,076,078,800 1,421
10 Jun 2024 0 92 87 87 1,075,659 9,538,897,600 2,057
11 Jun 2024 0 91 86 89 521,617 4,629,300,100 1,335
12 Jun 2024 0 90 86 88 604,159 5,330,374,500 1,193
13 Jun 2024 0 89 85 88 576,941 5,015,261,100 965
14 Jun 2024 0 88 85 85 443,390 3,814,117,800 996
19 Jun 2024 0 86 77 77 1,526,124 12,358,138,800 2,521
20 Jun 2024 0 85 76 82 1,245,990 10,231,812,000 2,685
21 Jun 2024 0 91 80 89 2,803,462 24,104,031,400 4,236
24 Jun 2024 0 91 86 86 864,643 7,630,077,200 2,566
25 Jun 2024 0 90 86 88 617,364 5,414,406,500 1,682
26 Jun 2024 0 90 85 88 951,800 8,316,759,100 2,174
27 Jun 2024 0 90 86 86 343,277 2,984,540,100 1,658
28 Jun 2024 0 88 85 87 265,124 2,301,857,800 1,075
01 Jul 2024 0 88 84 85 393,959 3,391,430,700 1,666
02 Jul 2024 0 87 84 85 350,733 3,004,131,600 1,560
03 Jul 2024 0 87 84 86 355,104 3,049,297,900 920
04 Jul 2024 0 88 85 87 446,558 3,857,866,800 1,276
05 Jul 2024 0 88 85 87 412,392 3,579,959,800 1,086
08 Jul 2024 0 87 85 87 294,950 2,538,532,700 1,584
09 Jul 2024 0 88 85 87 389,993 3,368,555,100 1,417
10 Jul 2024 0 91 85 88 894,742 7,908,095,000 2,721
11 Jul 2024 0 91 88 90 626,825 5,633,629,400 1,945
12 Jul 2024 0 91 88 90 274,149 2,445,680,100 1,007
15 Jul 2024 0 91 89 90 429,624 3,869,475,200 1,110
16 Jul 2024 0 94 90 93 738,959 6,826,954,700 3,267
17 Jul 2024 0 94 90 90 584,063 5,357,424,900 1,891
18 Jul 2024 0 94 87 91 918,241 8,349,568,800 3,161
19 Jul 2024 0 92 89 91 334,886 3,036,819,200 1,039
22 Jul 2024 0 91 88 89 319,048 2,861,385,700 1,384
23 Jul 2024 0 90 86 90 587,746 5,178,410,300 2,041
24 Jul 2024 0 91 89 90 350,270 3,147,970,400 2,404
25 Jul 2024 0 90 88 88 261,109 2,318,859,800 908
26 Jul 2024 0 97 88 92 1,788,715 16,609,345,400 5,199
29 Jul 2024 0 95 91 92 646,832 6,019,870,000 2,837
30 Jul 2024 0 93 91 93 330,441 3,047,603,600 2,186
31 Jul 2024 0 94 91 92 560,097 5,184,627,500 3,298
01 Aug 2024 0 95 91 92 577,873 5,386,408,400 3,777
02 Aug 2024 0 93 89 90 567,722 5,150,753,900 3,168
05 Aug 2024 0 90 80 82 1,573,424 13,291,528,200 3,862
06 Aug 2024 0 85 82 84 336,561 2,818,525,100 2,011
07 Aug 2024 0 85 82 83 286,417 2,391,062,100 1,447
08 Aug 2024 0 84 81 83 232,160 1,916,441,400 1,110
09 Aug 2024 0 84 82 83 297,989 2,475,290,900 1,168
12 Aug 2024 83 86 82 85 456,949 3,853,267,400 1,337
13 Aug 2024 85 89 84 88 759,624 6,612,044,000 2,586
14 Aug 2024 88 89 87 88 423,529 3,713,747,500 1,744
15 Aug 2024 88 88 86 87 142,429 1,234,323,800 1,114
16 Aug 2024 87 89 86 88 313,634 2,738,294,800 1,569
19 Aug 2024 88 88 86 86 219,922 1,912,614,900 1,415
20 Aug 2024 86 88 85 87 347,010 3,002,489,400 1,938
21 Aug 2024 87 88 86 88 331,834 2,892,322,800 1,199
22 Aug 2024 88 90 85 88 722,158 6,345,536,700 2,675
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2024 22 Aug 2024 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active