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
2023-10-304,330.004,370.004,290.004,290.003,804.6014,800
2023-10-274,290.004,340.004,290.004,340.003,848.947,700
2023-10-264,320.004,320.004,290.004,290.003,804.6045,100
2023-10-254,310.004,380.004,310.004,320.003,831.216,600
2023-10-244,320.004,340.004,310.004,310.003,822.3410,800
2023-10-234,360.004,360.004,310.004,320.003,831.215,600
2023-10-204,380.004,390.004,340.004,390.003,893.2910,200
2023-10-194,330.004,380.004,300.004,380.003,884.422,800
2023-10-184,320.004,370.004,310.004,360.003,866.6824,600
2023-10-174,290.004,300.004,280.004,300.003,813.4719,500
2023-10-164,310.004,320.004,290.004,290.003,804.6011,000
2023-10-134,310.004,310.004,300.004,310.003,822.3415,400
2023-10-124,310.004,380.004,310.004,320.003,831.2113,400
2023-10-114,320.004,320.004,300.004,310.003,822.346,100
2023-10-104,310.004,320.004,250.004,320.003,831.2182,400
2023-10-094,410.004,410.004,300.004,300.003,813.4744,700
2023-10-064,380.004,400.004,360.004,400.003,902.162,100
2023-10-054,390.004,390.004,370.004,380.003,884.426,100
2023-10-044,390.004,390.004,330.004,380.003,884.4215,500
2023-10-034,390.004,390.004,360.004,390.003,893.2920,600
2023-10-024,380.004,390.004,370.004,370.003,875.558,900
2023-09-294,440.004,440.004,370.004,380.003,884.4211,700
2023-09-274,390.004,400.004,370.004,370.003,875.5514,800
2023-09-264,450.004,450.004,390.004,390.003,893.2937,200
2023-09-254,430.004,450.004,370.004,450.003,946.50106,200
2023-09-224,400.004,400.004,360.004,400.003,902.165,900
2023-09-214,380.004,400.004,360.004,400.003,902.166,300
2023-09-204,380.004,400.004,350.004,380.003,884.4251,700
2023-09-194,400.004,400.004,360.004,380.003,884.4220,900
2023-09-184,400.004,410.004,370.004,400.003,902.167,900
2023-09-154,400.004,440.004,390.004,400.003,902.166,800
2023-09-144,430.004,440.004,400.004,400.003,902.1612,700
2023-09-134,450.004,450.004,400.004,430.003,928.7612,600
2023-09-124,420.004,450.004,390.004,440.003,937.6345,400
2023-09-114,430.004,430.004,400.004,420.003,919.897,500
2023-09-084,420.004,420.004,390.004,390.003,893.2910,900
2023-09-074,430.004,430.004,390.004,390.003,893.2916,100
2023-09-064,390.004,430.004,390.004,420.003,919.892,000
2023-09-054,400.004,430.004,380.004,390.003,893.2915,700
2023-09-044,400.004,420.004,380.004,390.003,893.2921,500
2023-09-014,390.004,400.004,380.004,380.003,884.426,300
2023-08-314,400.004,400.004,370.004,400.003,902.168,500
2023-08-304,410.004,420.004,380.004,400.003,902.1626,300
2023-08-294,380.004,450.004,380.004,410.003,911.027,100
2023-08-284,410.004,460.004,380.004,380.003,884.4219,200
2023-08-254,430.004,430.004,400.004,400.003,902.164,700
2023-08-244,440.004,490.004,430.004,430.003,928.7623,700
2023-08-234,480.004,480.004,400.004,400.003,902.1630,500
2023-08-224,400.004,450.004,400.004,450.003,946.507,300
2023-08-214,410.004,420.004,400.004,400.003,902.1614,400
2023-08-184,400.004,420.004,370.004,410.003,911.028,400
2023-08-164,400.004,440.004,390.004,400.003,902.166,700
2023-08-154,400.004,410.004,380.004,390.003,893.2924,100
2023-08-144,430.004,430.004,400.004,400.003,902.1648,200
2023-08-114,440.004,440.004,380.004,420.003,919.899,900
2023-08-104,390.004,440.004,370.004,440.003,937.639,300
2023-08-094,460.004,470.004,370.004,390.003,893.2946,500
2023-08-084,440.004,470.004,440.004,460.003,955.3743,300
2023-08-074,460.004,490.004,430.004,470.003,964.2454,300
2023-08-044,350.004,430.004,350.004,430.003,928.7620,300
← NewerPage 13 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.