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
2023-05-025,400.005,400.005,100.005,225.004,300.9092,500
2023-04-285,600.005,600.005,400.005,400.004,444.9433,700
2023-04-275,500.005,600.005,400.005,500.004,527.26101,000
2023-04-265,550.005,600.005,500.005,550.004,568.4276,500
2023-04-185,575.005,600.005,400.005,500.004,527.2643,000
2023-04-175,400.005,500.005,350.005,475.004,506.689,000
2023-04-145,450.005,500.005,400.005,400.004,444.9411,000
2023-04-135,500.005,575.005,400.005,450.004,486.1024,700
2023-04-125,450.005,675.005,450.005,500.004,527.2626,600
2023-04-115,625.005,625.005,300.005,425.004,465.5234,800
2023-04-105,600.005,650.005,500.005,625.004,630.1551,800
2023-04-065,625.005,650.005,600.005,625.004,630.1553,300
2023-04-055,550.005,625.005,500.005,600.004,609.5744,900
2023-04-045,525.005,750.005,500.005,500.004,527.26100,700
2023-04-035,400.005,575.005,300.005,500.004,527.26145,300
2023-03-315,175.005,175.005,100.005,150.004,239.1645,500
2023-03-305,225.005,275.005,175.005,175.004,259.7429,400
2023-03-295,175.005,250.005,175.005,200.004,280.3230,100
2023-03-285,100.005,250.005,100.005,175.004,259.743,200
2023-03-275,150.005,200.005,150.005,200.004,280.325,600
2023-03-245,125.005,175.005,125.005,150.004,239.162,300
2023-03-215,150.005,150.005,125.005,125.004,218.581,700
2023-03-205,075.005,150.005,075.005,150.004,239.162,100
2023-03-175,100.005,175.005,000.005,075.004,177.4212,500
2023-03-165,100.005,125.005,075.005,100.004,198.0036,700
2023-03-155,150.005,200.005,125.005,125.004,218.5824,700
2023-03-145,175.005,175.005,125.005,125.004,218.587,500
2023-03-135,200.005,225.005,150.005,200.004,280.323,500
2023-03-105,175.005,200.005,175.005,200.004,280.321,900
2023-03-095,200.005,225.005,175.005,175.004,259.7415,200
2023-03-085,225.005,225.005,200.005,200.004,280.3213,400
2023-03-075,200.005,225.005,175.005,225.004,300.9027,300
2023-03-065,225.005,225.005,175.005,200.004,280.3219,500
2023-03-035,250.005,250.005,225.005,225.004,300.9039,400
2023-03-025,275.005,375.005,200.005,225.004,300.909,800
2023-03-015,250.005,250.005,175.005,175.004,259.742,300
2023-02-285,200.005,200.005,125.005,150.004,239.1643,100
2023-02-275,275.005,275.005,150.005,225.004,300.9010,100
2023-02-245,150.005,200.005,150.005,175.004,259.7425,500
2023-02-235,200.005,225.005,150.005,150.004,239.163,900
2023-02-225,150.005,150.005,100.005,100.004,198.0019,800
2023-02-215,125.005,200.005,125.005,150.004,239.165,300
2023-02-205,275.005,275.005,150.005,150.004,239.166,200
2023-02-175,225.005,225.005,150.005,150.004,239.1625,100
2023-02-165,200.005,225.005,150.005,200.004,280.3226,800
2023-02-155,200.005,200.005,125.005,200.004,280.328,200
2023-02-145,125.005,125.005,125.005,125.004,218.581,900
2023-02-135,150.005,150.005,125.005,150.004,239.1630,600
2023-02-105,125.005,175.005,125.005,150.004,239.1640,200
2023-02-095,150.005,200.005,100.005,175.004,259.7490,900
2023-02-085,125.005,175.005,125.005,150.004,239.1666,500
2023-02-075,125.005,200.005,125.005,200.004,280.3226,100
2023-02-065,200.005,275.005,125.005,200.004,280.3248,400
2023-02-035,175.005,225.005,100.005,200.004,280.3214,500
2023-02-025,200.005,200.005,125.005,150.004,239.1636,100
2023-02-015,150.005,200.005,150.005,200.004,280.3213,000
2023-01-315,200.005,200.005,100.005,150.004,239.1613,800
2023-01-305,100.005,100.005,075.005,100.004,198.006,300
2023-01-275,125.005,125.005,025.005,100.004,198.0028,200
2023-01-265,200.005,250.005,125.005,125.004,218.5837,400
← NewerPage 15 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.