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
2023-01-255,075.005,200.005,050.005,175.004,259.7414,200
2023-01-245,025.005,075.005,000.005,075.004,177.4211,500
2023-01-205,000.005,025.005,000.005,000.004,115.6942,500
2023-01-195,025.005,025.005,000.005,000.004,115.6911,800
2023-01-185,025.005,025.004,960.005,000.004,115.6985,300
2023-01-174,910.005,000.004,900.005,000.004,115.6924,100
2023-01-165,000.005,000.004,900.004,910.004,041.6138,600
2023-01-135,075.005,075.004,950.004,950.004,074.5323,300
2023-01-124,930.005,025.004,920.005,000.004,115.6950,100
2023-01-114,980.004,980.004,930.004,940.004,066.304,200
2023-01-105,000.005,000.004,980.004,990.004,107.466,700
2023-01-094,980.005,000.004,950.005,000.004,115.6927,800
2023-01-064,930.005,025.004,920.004,980.004,099.235,300
2023-01-055,025.005,050.004,930.004,930.004,058.0719,100
2023-01-045,050.005,100.005,025.005,025.004,136.2716,300
2023-01-035,050.005,050.005,000.005,000.004,115.6914,300
2023-01-024,950.005,050.004,950.005,050.004,156.852,500
2022-12-304,930.005,000.004,930.004,950.004,074.537,500
2022-12-295,050.005,100.004,930.004,930.004,058.075,100
2022-12-284,920.005,075.004,920.005,050.004,156.857,200
2022-12-274,920.004,980.004,920.004,920.004,049.8455,000
2022-12-265,000.005,000.004,900.004,920.004,049.8413,400
2022-12-235,125.005,150.004,960.005,000.004,115.696,900
2022-12-225,150.005,150.005,000.005,050.004,156.853,300
2022-12-214,980.005,125.004,980.005,000.004,115.6910,300
2022-12-205,025.005,025.004,980.004,980.004,099.2317,200
2022-12-195,000.005,050.004,980.004,990.004,107.463,900
2022-12-165,000.005,025.004,980.005,025.004,136.279,900
2022-12-155,050.005,075.005,050.005,050.004,156.852,800
2022-12-145,000.005,075.005,000.005,075.004,177.423,800
2022-12-135,075.005,100.005,000.005,000.004,115.6939,000
2022-12-125,050.005,075.004,990.005,075.004,177.4227,000
2022-12-095,075.005,075.005,000.005,000.004,115.6915,000
2022-12-085,100.005,125.004,960.005,050.004,156.85126,400
2022-12-075,200.005,275.005,100.005,125.004,218.5823,000
2022-12-065,275.005,275.005,175.005,225.004,300.9072,000
2022-12-055,300.005,300.005,200.005,225.004,300.909,700
2022-12-025,300.005,325.005,225.005,225.004,300.9020,000
2022-12-015,250.005,300.005,250.005,300.004,362.6329,700
2022-11-305,275.005,325.005,225.005,225.004,300.9021,100
2022-11-295,200.005,300.005,200.005,225.004,300.908,600
2022-11-285,275.005,325.005,225.005,225.004,300.9010,300
2022-11-255,300.005,300.005,150.005,250.004,321.478,400
2022-11-245,300.005,350.005,275.005,300.004,362.6313,800
2022-11-235,325.005,375.005,250.005,300.004,362.6321,800
2022-11-225,200.005,350.005,200.005,300.004,362.6312,700
2022-11-215,250.005,250.005,125.005,200.004,280.3214,100
2022-11-185,250.005,250.005,250.005,250.004,321.471,600
2022-11-175,325.005,325.005,225.005,225.004,300.9047,500
2022-11-165,175.005,325.005,100.005,325.004,383.2123,600
2022-11-155,300.005,325.005,175.005,175.004,259.7482,300
2022-11-145,350.005,375.005,300.005,375.004,424.3726,400
2022-11-115,400.005,450.005,250.005,325.004,383.2132,400
2022-11-105,500.005,500.005,250.005,375.004,424.37122,100
2022-11-095,725.005,775.005,450.005,500.004,527.26165,600
2022-11-085,425.005,975.005,350.005,675.004,671.31453,800
2022-11-075,400.005,475.005,300.005,375.004,424.37231,700
2022-11-045,400.005,500.005,175.005,400.004,444.94312,500
2022-11-035,325.005,500.005,225.005,375.004,424.37227,800
2022-11-024,940.005,500.004,940.005,300.004,362.63430,300
← NewerPage 16 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.