Sumber Mineral Global Abadi Tbk PT (SMGA)

SMGA
🏛️ Indonesien →
100.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 100.00 100.00 100.00 100.00 340.8K
09:05 100.00 100.00 99.00 100.00 869.8K
09:10 99.00 100.00 99.00 100.00 461.0K
09:15 99.00 100.00 99.00 100.00 1,811.7K
09:20 99.00 100.00 99.00 99.00 403.6K
09:25 99.00 99.00 99.00 99.00 1,002.6K
09:30 98.00 99.00 98.00 99.00 379.7K
09:35 99.00 100.00 99.00 100.00 53.0K
09:40 99.00 100.00 99.00 99.00 174.0K
09:45 100.00 100.00 99.00 99.00 295.5K
09:50 99.00 100.00 99.00 99.00 218.7K
09:55 100.00 100.00 99.00 100.00 39.3K
10:00 100.00 100.00 99.00 99.00 138.0K
10:05 99.00 100.00 99.00 100.00 130.2K
10:10 99.00 99.00 99.00 99.00 3.0K
10:15 99.00 100.00 99.00 100.00 6.8K
10:20 100.00 100.00 99.00 99.00 8.6K
10:25 99.00 100.00 99.00 100.00 189.2K
10:30 100.00 100.00 99.00 99.00 290.6K
10:35 99.00 100.00 99.00 100.00 232.4K
10:40 100.00 100.00 99.00 100.00 1,702.7K
10:45 99.00 100.00 99.00 99.00 33.9K
10:50 100.00 100.00 99.00 100.00 15.6K
10:55 99.00 100.00 99.00 100.00 180.6K
11:00 100.00 100.00 99.00 99.00 99.9K
11:05 100.00 100.00 99.00 100.00 99.7K
11:10 100.00 100.00 99.00 99.00 51.8K
11:15 100.00 100.00 99.00 99.00 148.2K
11:20 99.00 99.00 99.00 99.00 104.7K
11:25 99.00 100.00 99.00 100.00 19.4K
14:00 99.00 100.00 99.00 100.00 155.3K
14:05 100.00 100.00 100.00 100.00 20.0K
14:10 100.00 100.00 99.00 100.00 168.3K
14:15 100.00 100.00 99.00 99.00 539.8K
14:20 100.00 100.00 99.00 99.00 1,049.4K
14:25 100.00 100.00 99.00 99.00 201.5K
14:30 99.00 100.00 99.00 100.00 56.2K
14:35 99.00 100.00 99.00 99.00 104.1K
14:40 100.00 100.00 99.00 100.00 21.7K
14:45 100.00 100.00 99.00 100.00 229.2K
14:50 100.00 100.00 99.00 99.00 323.7K
14:55 99.00 100.00 99.00 99.00 83.1K
15:00 99.00 99.00 99.00 99.00 3,110.3K
15:05 99.00 99.00 98.00 99.00 469.7K
15:10 99.00 99.00 98.00 99.00 569.3K
15:15 99.00 99.00 98.00 99.00 286.4K
15:20 99.00 99.00 99.00 99.00 106.6K
15:25 99.00 99.00 98.00 99.00 76.4K
15:30 99.00 99.00 98.00 99.00 154.6K
15:35 99.00 99.00 98.00 98.00 935.3K
15:40 99.00 99.00 98.00 99.00 6,998.1K
15:45 99.00 99.00 98.00 98.00 379.9K
16:00 98.00 98.00 98.00 98.00 2,836.0K
16:05 98.00 98.00 98.00 98.00 110.0K
16:35 98.00 98.00 98.00 98.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 98.00 101.00 97.00 100.00 31.6M
2025-09-26 100.00 100.00 98.00 98.00 28.5M
2025-09-25 104.00 104.00 98.00 100.00 64.3M
2025-09-24 103.00 105.00 100.00 104.00 76.2M
2025-09-23 105.00 106.00 102.00 103.00 55.6M
2025-09-22 105.00 106.00 103.00 105.00 34.9M
2025-09-19 105.00 107.00 104.00 105.00 19.8M
2025-09-18 107.00 108.00 103.00 106.00 68.8M
2025-09-17 113.00 114.00 106.00 107.00 124.1M
2025-09-16 113.00 123.00 112.00 116.00 179.6M
2025-09-15 111.00 114.00 110.00 112.00 47.0M
2025-09-12 115.00 116.00 107.00 110.00 64.6M
2025-09-11 104.00 118.00 103.00 114.00 181.5M
2025-09-10 109.00 112.00 104.00 105.00 78.1M
2025-09-09 101.00 109.00 101.00 109.00 76.8M
2025-09-08 105.00 109.00 102.00 102.00 91.1M
2025-09-04 106.00 107.00 99.00 105.00 121.3M
2025-09-03 105.00 107.00 104.00 106.00 40.9M
2025-09-02 103.00 107.00 103.00 105.00 53.2M
2025-09-01 95.00 104.00 95.00 102.00 46.1M
2025-08-29 108.00 108.00 99.00 104.00 185.7M
2025-08-28 110.00 110.00 106.00 108.00 46.4M
2025-08-27 110.00 112.00 106.00 109.00 72.1M
2025-08-26 113.00 113.00 105.00 110.00 130.8M
2025-08-25 118.00 123.00 113.00 113.00 176.8M
2025-08-22 109.00 126.00 109.00 118.00 431.6M
2025-08-21 108.00 111.00 107.00 108.00 41.7M
2025-08-20 105.00 111.00 103.00 107.00 67.5M
2025-08-19 105.00 112.00 102.00 105.00 88.5M
2025-08-15 110.00 110.00 103.00 104.00 75.7M
2025-08-14 107.00 110.00 104.00 109.00 64.6M
2025-08-13 113.00 114.00 105.00 106.00 84.8M
2025-08-12 110.00 118.00 109.00 112.00 114.0M
2025-08-11 111.00 116.00 107.00 109.00 85.4M
2025-08-08 120.00 120.00 102.00 109.00 232.5M
2025-08-07 94.00 121.00 92.00 118.00 704.2M
2025-08-06 91.00 95.00 88.00 93.00 90.0M
2025-08-05 88.00 92.00 86.00 91.00 102.8M
2025-08-04 85.00 91.00 82.00 88.00 126.9M
2025-08-01 80.00 85.00 79.00 85.00 105.0M
2025-07-31 81.00 82.00 77.00 77.00 47.8M
2025-07-30 82.00 83.00 80.00 81.00 28.0M
2025-07-29 81.00 82.00 80.00 81.00 10.0M
2025-07-28 82.00 83.00 80.00 81.00 12.9M
2025-07-25 81.00 82.00 80.00 81.00 12.0M
2025-07-24 83.00 83.00 80.00 81.00 31.5M
2025-07-23 87.00 88.00 83.00 83.00 59.3M
2025-07-22 81.00 88.00 81.00 86.00 127.0M
2025-07-21 81.00 82.00 80.00 81.00 33.9M
2025-07-18 80.00 82.00 79.00 82.00 28.8M
2025-07-17 80.00 81.00 79.00 79.00 39.0M
2025-07-16 79.00 81.00 78.00 80.00 17.7M
2025-07-15 79.00 80.00 78.00 79.00 23.1M
2025-07-14 80.00 80.00 78.00 79.00 24.4M
2025-07-11 82.00 82.00 79.00 80.00 19.7M
2025-07-10 82.00 83.00 81.00 81.00 20.7M
2025-07-09 80.00 83.00 78.00 82.00 69.8M
2025-07-08 78.00 81.00 78.00 80.00 49.3M
2025-07-07 80.00 80.00 78.00 78.00 19.3M
2025-07-04 79.00 82.00 78.00 80.00 47.4M
2025-07-03 78.00 80.00 77.00 79.00 27.1M
2025-07-02 79.00 80.00 77.00 78.00 36.8M
2025-07-01 82.00 83.00 78.00 80.00 31.5M
2025-06-30 80.00 82.00 79.00 82.00 34.5M
2025-06-26 78.00 80.00 77.00 80.00 27.6M
2025-06-25 80.00 80.00 77.00 78.00 34.2M
2025-06-24 79.00 83.00 78.00 80.00 52.0M
2025-06-23 81.00 81.00 78.00 80.00 23.5M
2025-06-20 82.00 83.00 80.00 82.00 21.9M
2025-06-19 82.00 83.00 78.00 82.00 57.9M
2025-06-18 84.00 85.00 80.00 82.00 52.5M
2025-06-17 89.00 91.00 83.00 84.00 105.1M
2025-06-16 85.00 93.00 82.00 88.00 328.2M
2025-06-13 85.00 86.00 79.00 85.00 84.2M
2025-06-12 81.00 86.00 80.00 85.00 108.3M
2025-06-11 80.00 82.00 80.00 81.00 31.4M
2025-06-10 77.00 82.00 76.00 79.00 34.1M
2025-06-05 83.00 83.00 78.00 78.00 23.2M
2025-06-04 75.00 83.00 75.00 83.00 40.4M
2025-06-03 76.00 77.00 73.00 75.00 32.7M
2025-06-02 79.00 79.00 76.00 76.00 29.2M
2025-05-28 81.00 81.00 79.00 79.00 21.0M
2025-05-27 81.00 82.00 79.00 80.00 18.3M
2025-05-26 80.00 81.00 79.00 80.00 16.0M
2025-05-23 80.00 84.00 79.00 79.00 38.3M
2025-05-22 80.00 81.00 78.00 79.00 17.5M
2025-05-21 82.00 83.00 79.00 80.00 39.5M
2025-05-20 82.00 86.00 78.00 82.00 139.6M
2025-05-19 84.00 87.00 79.00 81.00 96.4M
2025-05-16 69.00 83.00 68.00 83.00 165.0M
2025-05-15 69.00 71.00 67.00 69.00 35.4M
2025-05-14 66.00 69.00 66.00 68.00 17.2M
2025-05-09 66.00 67.00 64.00 66.00 12.4M
2025-05-08 69.00 70.00 64.00 66.00 37.4M
2025-05-07 73.00 73.00 67.00 68.00 53.4M
2025-05-06 70.00 77.00 67.00 73.00 139.8M
2025-05-05 70.00 71.00 67.00 70.00 39.3M
2025-05-02 66.00 72.00 63.00 70.00 93.3M
2025-04-30 67.00 68.00 64.00 65.00 34.1M
2025-04-29 59.00 70.00 55.00 67.00 186.4M
2025-04-28 52.00 61.00 52.00 59.00 145.1M
2025-04-25 53.00 53.00 51.00 52.00 24.5M
2025-04-24 51.00 53.00 51.00 53.00 28.7M
2025-04-23 51.00 52.00 51.00 51.00 2.4M
2025-04-22 52.00 52.00 51.00 51.00 22.6M
2025-04-21 51.00 52.00 50.00 52.00 26.4M
2025-04-17 52.00 53.00 51.00 51.00 18.5M
2025-04-16 53.00 53.00 51.00 52.00 21.9M
2025-04-15 53.00 53.00 51.00 53.00 31.7M
2025-04-14 53.00 54.00 51.00 53.00 35.9M
2025-04-11 52.00 53.00 51.00 53.00 27.4M
2025-04-10 52.00 54.00 51.00 53.00 31.9M
2025-04-09 50.00 54.00 50.00 51.00 36.1M
2025-04-08 53.00 53.00 50.00 51.00 23.5M
2025-03-27 53.00 54.00 52.00 53.00 16.8M
2025-03-26 51.00 54.00 50.00 53.00 43.4M
2025-03-25 50.00 51.00 50.00 51.00 9.4M
2025-03-24 52.00 54.00 50.00 50.00 46.7M
2025-03-21 51.00 52.00 51.00 52.00 13.2M
2025-03-20 52.00 52.00 51.00 52.00 16.2M
2025-03-19 51.00 52.00 50.00 52.00 16.4M
2025-03-18 53.00 54.00 50.00 52.00 68.5M
2025-03-17 53.00 54.00 52.00 53.00 28.9M
2025-03-14 53.00 54.00 52.00 53.00 21.5M
2025-03-13 53.00 54.00 52.00 54.00 24.9M
2025-03-12 55.00 55.00 53.00 54.00 23.4M
2025-03-11 53.00 55.00 52.00 55.00 35.7M
2025-03-10 55.00 55.00 53.00 54.00 14.6M
2025-03-07 55.00 56.00 53.00 55.00 32.2M
2025-03-06 53.00 56.00 52.00 55.00 55.3M
2025-03-05 53.00 54.00 52.00 53.00 13.1M
2025-03-04 54.00 55.00 52.00 53.00 23.6M
2025-03-03 50.00 54.00 50.00 53.00 32.5M
2025-02-28 54.00 54.00 50.00 50.00 22.1M
2025-02-27 53.00 54.00 52.00 54.00 14.7M
2025-02-26 53.00 55.00 53.00 53.00 7.4M
2025-02-25 56.00 56.00 52.00 53.00 24.9M
2025-02-24 57.00 57.00 55.00 56.00 16.2M
2025-02-21 57.00 57.00 55.00 57.00 21.2M
2025-02-20 58.00 59.00 55.00 57.00 26.3M
2025-02-19 59.00 59.00 58.00 58.00 14.2M
2025-02-18 59.00 60.00 57.00 59.00 8.9M
2025-02-17 58.00 60.00 57.00 59.00 18.5M
2025-02-14 56.00 59.00 56.00 57.00 10.3M
2025-02-13 55.00 58.00 54.00 56.00 22.9M
2025-02-12 55.00 57.00 55.00 55.00 13.8M
2025-02-11 55.00 57.00 53.00 55.00 33.0M
2025-02-10 56.00 57.00 55.00 55.00 27.5M
2025-02-07 60.00 60.00 56.00 57.00 30.0M
2025-02-06 60.00 61.00 59.00 60.00 16.0M
2025-02-05 61.00 61.00 59.00 60.00 17.9M
2025-02-04 62.00 62.00 60.00 60.00 16.4M
2025-02-03 62.00 62.00 60.00 62.00 14.5M
2025-01-31 65.00 65.00 61.00 62.00 24.5M
2025-01-30 60.00 66.00 60.00 65.00 44.7M
2025-01-24 60.00 60.00 59.00 60.00 3.0M
2025-01-23 59.00 61.00 59.00 59.00 7.7M
2025-01-22 59.00 60.00 58.00 59.00 10.4M
2025-01-21 60.00 60.00 57.00 59.00 23.3M
2025-01-20 65.00 65.00 58.00 59.00 35.6M
2025-01-17 61.00 65.00 61.00 65.00 13.8M
2025-01-16 60.00 63.00 60.00 61.00 29.5M
2025-01-15 61.00 62.00 59.00 60.00 20.1M
2025-01-14 60.00 62.00 60.00 61.00 14.0M
2025-01-13 59.00 61.00 59.00 61.00 20.6M
2025-01-10 60.00 61.00 59.00 59.00 15.4M
2025-01-09 60.00 61.00 59.00 60.00 19.8M
2025-01-08 63.00 63.00 60.00 60.00 33.5M
2025-01-07 63.00 66.00 61.00 63.00 26.6M
2025-01-06 70.00 71.00 62.00 63.00 47.9M
2025-01-03 58.00 76.00 58.00 70.00 190.5M
2025-01-02 59.00 60.00 58.00 58.00 6.4M