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
2023-08-034,380.004,380.004,310.004,340.003,848.9455,800
2023-08-024,460.004,460.004,290.004,380.003,884.4282,400
2023-08-014,690.004,700.004,290.004,470.003,964.24214,700
2023-07-314,700.004,740.004,670.004,700.004,168.2128,000
2023-07-284,740.004,740.004,700.004,700.004,168.2123,100
2023-07-274,720.004,740.004,720.004,740.004,203.6935,100
2023-07-264,760.004,770.004,720.004,720.004,185.9584,300
2023-07-254,750.004,770.004,750.004,760.004,221.4238,800
2023-07-244,730.004,750.004,710.004,730.004,194.8282,100
2023-07-214,730.004,750.004,720.004,720.004,185.9546,800
2023-07-204,730.004,750.004,700.004,710.004,177.0833,600
2023-07-184,700.004,730.004,700.004,730.004,194.8214,000
2023-07-174,680.004,740.004,670.004,700.004,168.2132,600
2023-07-144,730.004,750.004,670.004,670.004,141.6139,300
2023-07-134,770.004,780.004,660.004,730.004,194.8254,600
2023-07-124,740.004,790.004,740.004,770.004,230.29120,100
2023-07-114,720.004,740.004,690.004,740.004,203.6952,200
2023-07-104,740.004,750.004,680.004,720.004,185.9549,000
2023-07-074,710.004,750.004,700.004,710.004,177.0846,500
2023-07-064,670.004,750.004,670.004,710.004,177.0824,400
2023-07-054,730.004,730.004,660.004,670.004,141.6153,800
2023-07-044,720.004,750.004,700.004,710.004,177.0816,400
2023-07-034,670.004,700.004,670.004,690.004,159.3429,400
2023-06-274,670.004,680.004,640.004,670.004,141.6111,000
2023-06-264,660.004,660.004,630.004,630.004,106.1330,000
2023-06-234,640.004,700.004,640.004,650.004,123.8753,700
2023-06-224,660.004,680.004,650.004,650.004,123.8734,700
2023-06-214,700.004,700.004,640.004,660.004,132.7493,200
2023-06-204,700.004,700.004,690.004,690.004,159.3432,900
2023-06-194,720.004,720.004,680.004,700.004,168.2141,100
2023-06-164,790.004,790.004,650.004,720.004,185.95108,400
2023-06-154,990.004,990.004,600.004,750.004,212.55385,300
2023-06-145,125.005,250.005,125.005,150.004,239.16515,200
2023-06-135,125.005,175.005,100.005,125.004,218.58240,600
2023-06-125,075.005,175.005,075.005,100.004,198.00138,400
2023-06-095,050.005,075.005,000.005,025.004,136.27207,600
2023-06-084,960.005,125.004,960.004,990.004,107.46195,400
2023-06-074,940.004,960.004,920.004,950.004,074.53103,700
2023-06-064,770.004,890.004,770.004,840.003,983.9910,100
2023-06-054,740.004,800.004,700.004,770.003,926.3715,600
2023-05-314,750.004,790.004,700.004,700.003,868.7521,200
2023-05-304,880.004,880.004,780.004,780.003,934.6020,700
2023-05-294,750.004,850.004,700.004,800.003,951.0631,400
2023-05-264,850.004,890.004,700.004,750.003,909.9013,800
2023-05-254,850.004,900.004,840.004,850.003,992.228,700
2023-05-244,780.004,830.004,780.004,830.003,975.7610,600
2023-05-234,800.004,840.004,700.004,780.003,934.6027,500
2023-05-224,820.004,820.004,770.004,800.003,951.0630,600
2023-05-194,850.004,870.004,790.004,820.003,967.5219,100
2023-05-174,910.004,910.004,840.004,870.004,008.6826,600
2023-05-164,970.004,970.004,800.004,890.004,025.1431,200
2023-05-154,970.004,970.004,890.004,910.004,041.6114,000
2023-05-124,930.004,980.004,920.004,970.004,091.0018,200
2023-05-114,900.004,980.004,900.004,900.004,033.3811,400
2023-05-104,920.004,940.004,900.004,900.004,033.3818,400
2023-05-094,880.004,980.004,850.004,860.004,000.4544,800
2023-05-084,840.004,980.004,840.004,880.004,016.9120,200
2023-05-054,860.004,900.004,750.004,840.003,983.9916,900
2023-05-044,860.005,050.004,860.004,860.004,000.4540,700
2023-05-035,175.005,200.004,860.004,860.004,000.45178,800
← NewerPage 14 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.