Stock listing
IDX:SMMA PT Sinar Mas Multiartha Tbk Saham
Follow PT Sinar Mas Multiartha Tbk into a list and get an email when it puts out news.
Share price · IDX:SMMA
20,525 IDR +225 (+1.1%)
Close on Oct 30, 2026
- Day range
- 19,800 – 20,525 IDROct 30, 2026
- Volume
- 800 sharesOct 30, 2026
- Market cap
- 2.92T IDRAt the close on Oct 30, 2026 · price × 142.5M shares outstanding
- 52-week range
- 11,500 – 24,800 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 138.4M IDRMedian day 1,100 shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SMMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20,525 | +225 | +1.1% | 19,800 | 20,525 | 19,800 | 800 | |
| 20,300 | +50 | +0.2% | 20,300 | 20,300 | 19,725 | 1,100 | |
| 20,250 | -50 | -0.2% | 20,300 | 20,300 | 20,175 | 1,100 | |
| 20,300 | +225 | +1.1% | 20,100 | 20,300 | 20,100 | 1,700 | |
| 20,075 | -50 | -0.2% | 19,900 | 20,125 | 19,725 | 1,700 | |
| 20,125 | +75 | +0.4% | 19,800 | 20,125 | 19,650 | 1,500 | |
| 20,050 | 0 | 0.0% | 19,650 | 20,150 | 19,500 | 1,800 | |
| 20,050 | -100 | -0.5% | 20,150 | 20,150 | 19,650 | 2,100 | |
| 20,150 | +50 | +0.2% | 19,875 | 20,150 | 19,850 | 2,700 | |
| 20,100 | -25 | -0.1% | 20,000 | 20,125 | 19,325 | 4,100 | |
| 20,125 | 0 | 0.0% | 20,125 | 20,125 | 20,125 | 300 | |
| 20,125 | -25 | -0.1% | 20,150 | 20,150 | 19,650 | 2,100 | |
| 20,150 | 0 | 0.0% | 20,150 | 20,175 | 19,625 | 2,300 | |
| 20,150 | 0 | 0.0% | 20,125 | 20,150 | 20,125 | 800 | |
| 20,150 | 0 | 0.0% | 20,150 | 20,150 | 20,150 | 0 | |
| 20,150 | 0 | 0.0% | 20,150 | 20,150 | 20,150 | 0 | |
| 20,150 | 0 | 0.0% | 20,150 | 20,150 | 20,150 | 0 | |
| 20,150 | +200 | +1.0% | 19,950 | 20,150 | 19,950 | 800 | |
| 19,950 | -150 | -0.7% | 19,600 | 19,950 | 19,550 | 500 | |
| 20,100 | +50 | +0.2% | 20,100 | 20,100 | 20,100 | 100 | |
| 20,050 | +100 | +0.5% | 19,900 | 20,050 | 19,900 | 1,900 | |
| 19,950 | -75 | -0.4% | 19,300 | 20,025 | 19,300 | 3,500 | |
| 20,025 | 0 | 0.0% | 20,025 | 20,025 | 20,025 | 0 | |
| 20,025 | 0 | 0.0% | 20,000 | 20,025 | 20,000 | 400 | |
| 20,025 | 0 | 0.0% | 19,800 | 20,025 | 19,550 | 2,600 | |
| 20,025 | +25 | +0.1% | 19,800 | 20,050 | 19,800 | 1,300 | |
| 20,000 | -25 | -0.1% | 19,750 | 20,000 | 19,750 | 800 | |
| 20,025 | 0 | 0.0% | 19,950 | 20,025 | 19,950 | 200 | |
| 20,025 | 0 | 0.0% | 20,000 | 20,025 | 19,800 | 2,200 | |
| 20,025 | 0 | 0.0% | 20,025 | 20,025 | 20,025 | 1,200 | |
| 20,025 | +25 | +0.1% | 19,775 | 20,025 | 19,775 | 1,900 | |
| 20,000 | 0 | 0.0% | 19,475 | 20,025 | 19,475 | 4,300 | |
| 20,000 | -25 | -0.1% | 19,550 | 20,000 | 19,550 | 1,000 | |
| 20,025 | +25 | +0.1% | 19,750 | 20,050 | 19,750 | 3,900 | |
| 20,000 | -25 | -0.1% | 19,275 | 20,000 | 19,275 | 800 | |
| 20,025 | 0 | 0.0% | 19,975 | 20,025 | 19,975 | 300 | |
| 20,025 | 0 | 0.0% | 20,000 | 20,025 | 19,825 | 2,000 | |
| 20,025 | 0 | 0.0% | 20,075 | 20,075 | 20,000 | 500 | |
| 20,025 | +1,000 | +5.3% | 19,125 | 20,025 | 19,075 | 7,000 | |
| 19,025 | -1,175 | -5.8% | 20,200 | 20,200 | 19,000 | 8,500 | |
| 20,200 | 0 | 0.0% | 20,200 | 21,150 | 20,000 | 7,600 | |
| 20,200 | 0 | 0.0% | 20,200 | 20,200 | 20,200 | 0 | |
| 20,200 | +125 | +0.6% | 20,200 | 20,200 | 20,200 | 600 | |
| 20,075 | 0 | 0.0% | 20,075 | 20,075 | 20,075 | 400 | |
| 20,075 | 0 | 0.0% | 20,075 | 20,075 | 19,850 | 14,600 | |
| 20,075 | +25 | +0.1% | 20,050 | 20,125 | 19,625 | 109,500 | |
| 20,050 | +50 | +0.3% | 19,975 | 20,175 | 18,000 | 82,000 | |
| 20,000 | -25 | -0.1% | 19,850 | 20,000 | 19,825 | 7,200 | |
| 20,025 | 0 | 0.0% | 20,025 | 20,025 | 20,025 | 0 | |
| 20,025 | -175 | -0.9% | 20,125 | 20,175 | 19,575 | 87,700 | |
| 20,200 | +75 | +0.4% | 20,000 | 20,200 | 19,450 | 71,500 | |
| 20,125 | +25 | +0.1% | 20,000 | 20,150 | 20,000 | 900 | |
| 20,100 | -75 | -0.4% | 20,175 | 20,175 | 19,500 | 1,900 | |
| 20,175 | 0 | 0.0% | 20,150 | 20,175 | 20,000 | 400 | |
| 20,175 | 0 | 0.0% | 20,175 | 20,175 | 20,175 | 0 | |
| 20,175 | 0 | 0.0% | 20,175 | 20,175 | 20,175 | 500 | |
| 20,175 | 0 | 0.0% | 19,700 | 20,175 | 19,525 | 1,600 | |
| 20,175 | 0 | 0.0% | 20,175 | 20,175 | 20,125 | 400 | |
| 20,175 | +25 | +0.1% | 20,150 | 20,175 | 20,125 | 800 | |
| 20,150 | +400 | +2.0% | 20,175 | 20,175 | 20,150 | 500 | |
| 19,750 | -400 | -2.0% | 19,750 | 19,750 | 19,750 | 100 | |
| 20,150 | -25 | -0.1% | 20,125 | 20,175 | 20,075 | 900 | |
| 20,175 | 0 | 0.0% | 20,150 | 20,200 | 19,725 | 1,700 | |
| 20,175 | 0 | 0.0% | 20,175 | 20,175 | 20,150 | 500 | |
| 20,175 | 0 | 0.0% | 20,175 | 20,175 | 20,175 | 0 | |
| 20,175 | -25 | -0.1% | 19,975 | 20,175 | 19,800 | 1,200 | |
| 20,200 | 0 | 0.0% | 20,200 | 20,200 | 20,200 | 0 |
- Ticker
- IDX:SMMA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 25, 2026
Closed 20,075 (-0.2%) on Oct 26, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 25, 2026
Closed 20,075 (-0.2%) on Oct 26, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 8, 2026
Closed 20,150 (0.0%) on Oct 9, 2026
Public Disclosure of Information by the Company
Oct 6, 2026
Closed 19,950 (-0.7%) on Oct 6, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 19,950 (-0.7%) on Oct 6, 2026
Public Disclosure of Information
Sep 29, 2026
Closed 20,025 (0.0%) on Sep 30, 2026
Explanation on Request for Explanation of the Exchange
Aug 27, 2026
Closed 20,050 (+0.3%) on Aug 27, 2026
Opening of Temporary Termination of Securities Trading PT Sinar Mas Multiartha Tbk
Jul 30, 2026
Closed 20,175 (-0.1%) on Jul 31, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 27, 2026
Closed 20,000 (-2.4%) on Jul 28, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 15, 2026
Closed 20,625 (-0.4%) on Jul 16, 2026
PT Sinar Mas Multiartha Tbk on 6ix
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 26, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Sinar Mas Multiartha Tbk.