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 10 Apr 2026
57.71% Scripless = 5,050,000,000.000
Local Percentage
56.75%
Foreign Percentage
0.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Aug 2025 108 111 107 108 417,253 4,544,477,900 1,827
22 Aug 2025 109 126 109 118 4,316,334 50,628,504,900 14,806
25 Aug 2025 118 123 113 113 1,767,919 20,962,009,100 7,856
26 Aug 2025 113 113 105 110 1,308,364 14,232,926,300 4,290
27 Aug 2025 110 112 106 109 721,433 7,858,591,700 2,001
28 Aug 2025 110 110 106 108 464,359 4,999,934,600 1,642
29 Aug 2025 108 108 99 104 1,821,136 18,604,824,000 4,334
01 Sep 2025 95 104 95 102 460,692 4,615,984,700 1,820
02 Sep 2025 103 107 103 105 531,672 5,598,590,200 1,865
03 Sep 2025 105 107 104 106 409,396 4,304,653,200 1,352
04 Sep 2025 106 107 99 105 1,212,568 12,442,151,800 3,242
08 Sep 2025 105 109 102 102 911,147 9,541,771,700 2,656
09 Sep 2025 101 109 101 109 768,078 8,060,716,700 1,930
10 Sep 2025 109 112 104 105 780,895 8,347,135,100 2,471
11 Sep 2025 104 118 103 114 1,814,752 20,281,747,500 5,073
12 Sep 2025 115 116 107 110 645,936 7,150,160,200 2,622
15 Sep 2025 111 114 110 112 470,473 5,253,914,500 1,698
16 Sep 2025 113 123 112 116 1,796,189 20,999,986,200 5,932
17 Sep 2025 113 114 106 107 1,241,141 13,541,110,200 3,686
18 Sep 2025 107 108 103 106 687,756 7,247,429,100 2,022
19 Sep 2025 105 107 104 105 198,176 2,076,678,700 864
22 Sep 2025 105 106 103 105 348,784 3,630,077,900 1,163
23 Sep 2025 105 106 102 103 556,255 5,761,610,800 1,838
24 Sep 2025 103 105 100 104 761,663 7,806,869,100 2,034
25 Sep 2025 104 104 98 100 642,769 6,435,379,800 1,631
26 Sep 2025 100 100 98 98 284,899 2,820,950,300 1,152
29 Sep 2025 98 101 97 100 316,210 3,135,912,600 1,259
30 Dec 2025 103 105 102 105 190,876 1,985,367,300 1,076
10 Feb 2026 108 110 106 108 114,191 1,231,088,600 903
12 Feb 2026 112 115 111 114 257,093 2,907,266,700 1,557
13 Feb 2026 113 114 109 111 188,332 2,098,162,700 1,175
18 Feb 2026 111 113 110 112 216,498 2,407,118,000 1,106
19 Feb 2026 112 120 112 116 419,791 4,873,017,400 2,701
20 Feb 2026 117 118 112 114 190,583 2,175,255,200 1,311
23 Feb 2026 114 119 113 118 256,860 2,978,007,400 1,457
24 Feb 2026 118 118 113 113 211,057 2,417,092,300 1,272
25 Feb 2026 113 116 112 115 132,476 1,509,089,000 885
27 Feb 2026 108 110 106 109 122,700 1,327,544,100 807
02 Mar 2026 104 107 103 106 138,157 1,444,109,200 985
03 Mar 2026 102 107 102 104 129,273 1,352,310,200 585
04 Mar 2026 110 111 101 103 125,571 1,301,787,400 914
05 Mar 2026 105 106 102 103 101,598 1,061,183,400 593
06 Mar 2026 104 105 98 100 215,115 2,146,780,000 1,226
09 Mar 2026 93 94 87 92 337,810 3,081,384,700 1,110

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online