IDX · SMGA · stock
PT Sumber Mineral Global Abadi Tbk (SMGA) stock price history
Every IDX trading session of PT Sumber Mineral Global Abadi Tbk from Jan 30, 2024 to Nov 13, 2026: 661 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMGA adjusted close, 2024 to 2026
- IDR 142.00
- All time high, 2025
- IDR 147.00
- 52 week high, IDR 51.00 low
- 661
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SMGA key facts
- PT Sumber Mineral Global Abadi Tbk (SMGA) closed at IDR 66.00 on Nov 13, 2026 on IDX.
- SMGA's all time high close is IDR 142.00, set on Oct 30, 2025; its all time low close is IDR 50.00 on Feb 28, 2025.
- SMGA's 52 week range is IDR 51.00 to IDR 147.00.
- SMGA returned -39.4% over the year to Nov 13, 2026.
- Since Jan 30, 2024 SMGA returned -53%, -23.8% a year compounded.
- SMGA's deepest drawdown was -64.5% from Jan 30, 2024 to Feb 28, 2025.
- DataCedar holds 661 daily sessions of SMGA history from Jan 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMGA price chart, 2024 to 2026
SMGA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.5% |
| 3 months | -12.0% |
| 6 months | -23.3% |
| Year to date | -37.1% |
| 1 year | -39.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2024 | -53.2% |
| Compound annual growth, 2.8 years | -23.8% |
SMGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 142.00 on Oct 30, 2025
- All time low close
- IDR 50.00 on Feb 28, 2025
- 52 week high
- IDR 147.00 on Jan 7, 2026
- 52 week low
- IDR 51.00 on Jun 8, 2026
- Deepest drawdown
- -64.5% from Jan 30, 2024 to Feb 28, 2025, recovered Oct 30, 2025
- Best single session
- +26.9% on Aug 7, 2025
- Worst single session
- -14.6% on Oct 16, 2026
- Volatility, 1 year annualised
- 65.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +78%
- Worst calendar year
- 2025, +78%
SMGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 30, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 105.00 | IDR 147.00 | IDR 51.00 | IDR 66.00 | -37.1% | 5.3B | 208 |
| 2025 | IDR 59.00 | IDR 155.00 | IDR 50.00 | IDR 105.00 | +78.0% | 16.2B | 236 |
| 2024 | IDR 141.00 | IDR 170.00 | IDR 51.00 | IDR 59.00 | n/a | 17.7B | 217 |
SMGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 66.00 | -4.3% |
| October 2026 | IDR 69.00 | -19.8% |
| September 2026 | IDR 86.00 | +4.9% |
| August 2026 | IDR 82.00 | +15.5% |
| July 2026 | IDR 71.00 | +16.4% |
| June 2026 | IDR 61.00 | -15.3% |
| May 2026 | IDR 72.00 | -19.1% |
| April 2026 | IDR 89.00 | +6.0% |
| March 2026 | IDR 84.00 | -22.9% |
| February 2026 | IDR 109.00 | 0.0% |
| January 2026 | IDR 109.00 | +3.8% |
| December 2025 | IDR 105.00 | -8.7% |
About the SMGA data
Daily bars. 661 sessions from Jan 30, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASMGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SMGA share price history
