Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMAR.JK stock page

Sinar Mas Agro Resources and Technology Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-253,850.004,000.003,850.003,850.003,414.3912,000
2024-01-243,840.003,860.003,820.003,850.003,414.395,300
2024-01-233,900.003,900.003,800.003,840.003,405.5225,700
2024-01-223,820.004,000.003,820.003,900.003,458.7313,200
2024-01-193,830.003,860.003,830.003,850.003,414.3939,400
2024-01-183,840.003,920.003,830.003,840.003,405.5211,400
2024-01-173,850.003,850.003,820.003,830.003,396.658,300
2024-01-163,850.003,850.003,830.003,840.003,405.528,300
2024-01-153,840.003,850.003,810.003,850.003,414.395,100
2024-01-123,830.003,870.003,810.003,820.003,387.7818,400
2024-01-113,880.003,880.003,810.003,820.003,387.7818,500
2024-01-103,880.003,880.003,850.003,880.003,440.992,800
2024-01-093,880.003,880.003,820.003,880.003,440.996,000
2024-01-083,870.003,890.003,870.003,880.003,440.9974,500
2024-01-053,830.003,920.003,800.003,890.003,449.8613,800
2024-01-043,830.003,890.003,780.003,860.003,423.2521,000
2024-01-033,850.003,950.003,830.003,850.003,414.3916,400
2024-01-023,990.004,000.003,800.003,850.003,414.3963,500
2023-12-293,820.004,000.003,750.004,000.003,547.4148,800
2023-12-283,820.003,820.003,790.003,820.003,387.7811,900
2023-12-273,750.003,800.003,710.003,800.003,370.0426,800
2023-12-223,750.003,770.003,750.003,750.003,325.7026,000
2023-12-213,790.003,790.003,700.003,750.003,325.7027,000
2023-12-203,750.003,800.003,750.003,800.003,370.046,000
2023-12-193,760.003,860.003,730.003,750.003,325.7047,800
2023-12-183,850.003,850.003,750.003,840.003,405.524,000
2023-12-153,820.003,850.003,750.003,850.003,414.399,100
2023-12-143,750.003,840.003,730.003,820.003,387.7822,600
2023-12-133,730.003,810.003,730.003,750.003,325.7019,000
2023-12-123,810.003,840.003,730.003,730.003,307.9635,800
2023-12-113,810.003,860.003,800.003,840.003,405.523,900
2023-12-083,810.003,850.003,800.003,850.003,414.3931,600
2023-12-073,820.003,850.003,820.003,840.003,405.5212,000
2023-12-063,850.003,850.003,800.003,810.003,378.9131,800
2023-12-053,890.003,890.003,840.003,860.003,423.2528,300
2023-12-043,860.003,900.003,840.003,890.003,449.8643,000
2023-12-013,940.003,940.003,870.003,870.003,432.129,000
2023-11-303,900.003,910.003,850.003,850.003,414.3913,000
2023-11-293,900.003,900.003,850.003,850.003,414.3937,400
2023-11-283,930.003,930.003,890.003,900.003,458.7315,500
2023-11-273,920.003,950.003,890.003,890.003,449.865,100
2023-11-243,930.003,930.003,800.003,930.003,485.3329,600
2023-11-233,900.003,930.003,900.003,930.003,485.333,800
2023-11-223,920.003,940.003,900.003,900.003,458.734,800
2023-11-213,980.003,980.003,900.003,920.003,476.472,300
2023-11-203,940.003,980.003,930.003,980.003,529.684,200
2023-11-173,850.003,940.003,800.003,940.003,494.2026,900
2023-11-163,960.003,970.003,850.003,850.003,414.3926,400
2023-11-153,890.004,000.003,880.003,960.003,511.943,400
2023-11-143,870.003,920.003,850.003,880.003,440.993,200
2023-11-133,930.003,930.003,850.003,850.003,414.398,300
2023-11-103,900.003,950.003,850.003,930.003,485.3315,000
2023-11-093,890.003,940.003,890.003,900.003,458.7310,000
2023-11-083,900.003,940.003,850.003,890.003,449.8634,800
2023-11-074,030.004,030.003,860.003,880.003,440.9969,600
2023-11-064,070.004,070.003,900.004,030.003,574.02135,600
2023-11-034,090.004,150.004,050.004,060.003,600.6341,300
2023-11-024,080.004,160.004,060.004,090.003,627.2316,200
2023-11-014,280.004,280.004,000.004,100.003,636.1026,200
2023-10-314,290.004,290.004,250.004,280.003,795.7324,100
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-05270.0000 IDR
2025-06-2530.0000 IDR
2024-11-12105.0000 IDR
2024-06-1495.0000 IDR
2023-06-15370.0000 IDR
2022-08-10200.0000 IDR
2022-06-15110.0000 IDR
2021-11-10185.0000 IDR
2021-06-24160.0000 IDR
2019-06-27750.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.