Data Historical Harga Saham SMGA (PT. Sumber Mineral Global Abadi Tbk.)
Diketahui bahwa harga saham SMGA dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
75
H:
75
L:
72
C:
72
|
-3 (-4.00%) | 33,982,300 | 2,446,725,600 | 4.17% |
| Mon 2024-11-25 |
O:
77
H:
77
L:
74
C:
75
|
-2 (-2.60%) | 39,608,000 | 2,970,600,000 | 2.67% |
| Fri 2024-11-22 |
O:
74
H:
78
L:
74
C:
77
|
3 (4.05%) | 34,038,500 | 2,620,964,500 | -3.90% |
| Thu 2024-11-21 |
O:
72
H:
75
L:
72
C:
74
|
1 (1.37%) | 37,961,300 | 2,809,136,200 | -2.70% |
| Wed 2024-11-20 |
O:
72
H:
73
L:
71
C:
73
|
1 (1.39%) | 24,961,200 | 1,822,167,600 | -1.37% |
| Tue 2024-11-19 |
O:
72
H:
73
L:
71
C:
72
|
0 (0.00%) | 34,972,700 | 2,518,034,400 | 0.00% |
| Mon 2024-11-18 |
O:
72
H:
72
L:
70
C:
72
|
0 (0.00%) | 40,392,600 | 2,908,267,200 | 0.00% |
| Fri 2024-11-15 |
O:
72
H:
74
L:
71
C:
72
|
-2 (-2.70%) | 31,655,200 | 2,279,174,400 | 0.00% |
| Thu 2024-11-14 |
O:
74
H:
75
L:
72
C:
74
|
-1 (-1.33%) | 38,669,800 | 2,861,565,200 | 0.00% |
| Wed 2024-11-13 |
O:
76
H:
76
L:
73
C:
75
|
-1 (-1.32%) | 27,958,400 | 2,096,880,000 | 1.33% |
| Tue 2024-11-12 |
O:
76
H:
77
L:
74
C:
76
|
-1 (-1.30%) | 34,044,300 | 2,587,366,800 | 0.00% |
| Mon 2024-11-11 |
O:
77
H:
77
L:
75
C:
77
|
0 (0.00%) | 27,480,200 | 2,115,975,400 | 0.00% |
| Fri 2024-11-08 |
O:
77
H:
78
L:
76
C:
77
|
0 (0.00%) | 23,970,200 | 1,845,705,400 | 0.00% |
| Thu 2024-11-07 |
O:
78
H:
78
L:
75
C:
77
|
-1 (-1.28%) | 21,649,200 | 1,666,988,400 | 1.30% |
| Wed 2024-11-06 |
O:
77
H:
79
L:
77
C:
78
|
0 (0.00%) | 19,916,300 | 1,553,471,400 | -1.28% |
| Tue 2024-11-05 |
O:
77
H:
78
L:
74
C:
78
|
1 (1.30%) | 33,548,000 | 2,616,744,000 | -1.28% |
| Mon 2024-11-04 |
O:
80
H:
80
L:
76
C:
77
|
-3 (-3.75%) | 17,743,900 | 1,366,280,300 | 3.90% |
| Fri 2024-11-01 |
O:
81
H:
82
L:
79
C:
80
|
-1 (-1.23%) | 16,580,700 | 1,326,456,000 | 1.25% |
| Thu 2024-10-31 |
O:
80
H:
81
L:
79
C:
81
|
2 (2.53%) | 33,440,900 | 2,708,712,900 | -1.23% |
| Wed 2024-10-30 |
O:
79
H:
80
L:
78
C:
79
|
0 (0.00%) | 28,957,900 | 2,287,674,100 | 0.00% |
Artikel Terkait
- Perubahan Syarat IPO BEI: Prospek Masa Depan Perhatian Utama
- Persaingan Memanas di Industri Nikel: Emiten Gencar Tingkatkan Produksi Meski Harga Turun
- SMGA Akuisisi Tambang Nikel Morowali dan Rencana Bangun Smelter
- PT SMGA Bidik Pendapatan Rp1 Triliun, Laba Bersih 10% di Tengah Tantangan Harga Nikel
- PT Sumber Mineral Global Abadi Tbk. (SMGA) Siap Melantai di BEI Setelah Antusiasme Tinggi dalam IPO
