What is the all time high of SMMA?

PT Sinar Mas Multiartha Tbk (SMMA) closed at its highest ever adjusted price, IDR 24,000, on Jun 9, 2026. Its lowest close was IDR 54.06 on Apr 9, 2003.

How much has SMMA returned over the last 10 years?

+147.3% in price terms from the close ten years before Sep 28, 2026, which is +9.5% a year compounded. Over one year the return is +32.8%; over five years +88.9%.

What was the worst drawdown in SMMA history?

-86.5% from the Mar 11, 2003 peak to the Apr 9, 2003 trough on adjusted closes; the previous peak was regained on Oct 14, 2003.

How far back does SMMA historical data go?

The daily series starts on Mar 4, 2003 and runs to Sep 28, 2026: 5,830 trading sessions across 23.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMMA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMMA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 4, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMMA?

Among complete calendar years, 2009 was the best at +488.2% and 2008 the worst at -68.5%, measured close to close.

IDX · SMMA · stock

PT Sinar Mas Multiartha Tbk (SMMA) stock price history

Every IDX trading session of PT Sinar Mas Multiartha Tbk from Mar 4, 2003 to Sep 28, 2026: 5,830 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.

Get SMMA data, free key Year by year table

SMMA adjusted close, 2003 to 2026

SMMAPT Sinar Mas Multiartha Tbk

IDR 20,025+32.8% over one year

IDR 24,000
All time high, 2026: IDR 24,800
52 week high, IDR 11,500 low: 5,830
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

SMMA key facts

PT Sinar Mas Multiartha Tbk (SMMA) closed at IDR 20,025 on Sep 28, 2026 on IDX.
SMMA's all time high close is IDR 24,000, set on Jun 9, 2026; its all time low close is IDR 54.06 on Apr 9, 2003.
SMMA's 52 week range is IDR 11,500 to IDR 24,800.
SMMA returned +32.8% over the year to Sep 28, 2026 and +88.9% over five years.
Over ten years SMMA returned +147%, +9.5% a year compounded.
SMMA's deepest drawdown was -86.5% from Mar 11, 2003 to Apr 9, 2003.
DataCedar holds 5,830 daily sessions of SMMA history from Mar 4, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMMA price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMMA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.2%
3 months	-8.5%
6 months	+25.2%
Year to date	+38.1%
1 year	+32.8%
3 years	+54.6%
5 years	+88.9%
10 years	+147.3%
Since Mar 4, 2003	+6,076%
Compound annual growth, 23.6 years	+19.1%

SMMA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 24,000 on Jun 9, 2026
All time low close: IDR 54.06 on Apr 9, 2003
52 week high: IDR 24,800 on Jun 18, 2026
52 week low: IDR 11,500 on Jan 29, 2026
Deepest drawdown: -86.5% from Mar 11, 2003 to Apr 9, 2003, recovered Oct 14, 2003
Best single session: +52.2% on Apr 1, 2003
Worst single session: -84.3% on Apr 9, 2003
Volatility, 1 year annualised: 39.6%
Sessions closing higher, 1 year: 30%
Growth of 1 since 2003: 61.8×
Best calendar year: 2009, +488%
Worst calendar year: 2008, -69%

SMMA 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. 2003 starts on Mar 4, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 14,525	IDR 24,800	IDR 11,500	IDR 20,025	+38.1%	2.1M	178
2025	IDR 14,600	IDR 27,225	IDR 12,000	IDR 14,500	-0.7%	7.4M	236
2024	IDR 14,600	IDR 22,200	IDR 13,200	IDR 14,600	+0.7%	2.6M	237
2023	IDR 12,800	IDR 15,400	IDR 10,975	IDR 14,500	+15.5%	487.2K	239
2022	IDR 11,775	IDR 12,650	IDR 10,975	IDR 12,550	+6.8%	163.5K	246
2021	IDR 9,900	IDR 14,700	IDR 9,900	IDR 11,750	+18.7%	1.9M	247
2020	IDR 9,900	IDR 9,900	IDR 9,900	IDR 9,900	0.0%	0	242
2019	IDR 9,900	IDR 9,900	IDR 9,900	IDR 9,900	0.0%	0	258
2018	IDR 9,699	IDR 10,000	IDR 8,599	IDR 9,900	+2.1%	71.1K	261
2017	IDR 8,573	IDR 10,199	IDR 6,898	IDR 9,699	+13.1%	711.4K	254
2016	IDR 5,048	IDR 8,798	IDR 4,998	IDR 8,573	+69.8%	898.3K	246
2015	IDR 3,653	IDR 5,598	IDR 3,298	IDR 5,048	+38.2%	4M	245
2014	IDR 3,297	IDR 4,281	IDR 2,424	IDR 3,653	+10.8%	7.4M	244
2013	IDR 4,545	IDR 4,946	IDR 3,297	IDR 3,297	-27.9%	246.1M	244
2012	IDR 4,269	IDR 4,770	IDR 3,196	IDR 4,570	+7.0%	315.9M	246
2011	IDR 1,807	IDR 4,968	IDR 1,597	IDR 4,269	+137.6%	88M	247
2010	IDR 1,496	IDR 2,171	IDR 1,447	IDR 1,797	+20.1%	74.9M	245
2009	IDR 254.39	IDR 1,696	IDR 254.39	IDR 1,496	+488.2%	55M	244
2008	IDR 798.09	IDR 818.05	IDR 171.59	IDR 254.39	-68.5%	32.1M	239
2007	IDR 309.26	IDR 917.81	IDR 294.30	IDR 808.07	+165.6%	772.9M	247
2006	IDR 354.15	IDR 493.82	IDR 304.27	IDR 304.27	-4.7%	42.4M	259
2005	IDR 399.05	IDR 678.38	IDR 239.43	IDR 319.24	-21.0%	145.3M	247
2004	IDR 344.18	IDR 458.90	IDR 264.37	IDR 404.04	+17.4%	476.3M	262
2003	IDR 463.89	IDR 478.86	IDR 54.06	IDR 344.18	n/a	309.1M	217

SMMA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 20,025	-0.2%
August 2026	IDR 20,075	-0.5%
July 2026	IDR 20,175	-7.8%
June 2026	IDR 21,875	+21.7%
May 2026	IDR 17,975	+15.2%
April 2026	IDR 15,600	+0.6%
March 2026	IDR 15,500	+15.2%
February 2026	IDR 13,450	+3.5%
January 2026	IDR 13,000	-10.3%
December 2025	IDR 14,500	+11.5%
November 2025	IDR 13,000	0.0%
October 2025	IDR 13,000	-12.9%

About the SMMA data

Daily bars. 5,830 sessions from Mar 4, 2003 to Sep 28, 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 Sep 28, 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 Mar 4, 2003, 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/SMMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SMIL PT Sarana Mitra Luas Tbk
SMKL PT Satyamitra Kemas Lestari Tbk
SMKM PT Sumber Mas Konstruksi Tbk
SMLE PT Sinergi Multi Lestarindo Tbk
SMMT PT Golden Eagle Energy Tbk
SMRA PT Summarecon Agung Tbk
SMSM PT Selamat Sempurna Tbk
SNLK PT Sunter Lakeside Hotel Tbk

Browse IDX

Historical data guides

Common questions

SMMA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market