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
2022-11-014,770.005,125.004,770.004,920.004,049.84319,000
2022-10-314,660.004,690.004,630.004,630.003,811.1317,700
2022-10-284,600.004,680.004,590.004,630.003,811.1318,500
2022-10-274,650.004,670.004,550.004,590.003,778.2014,800
2022-10-264,570.004,640.004,570.004,630.003,811.135,600
2022-10-254,610.004,650.004,570.004,570.003,761.749,800
2022-10-244,620.004,660.004,610.004,610.003,794.679,000
2022-10-214,480.004,610.004,450.004,610.003,794.6719,300
2022-10-204,440.004,460.004,420.004,440.003,654.739,700
2022-10-194,420.004,460.004,410.004,430.003,646.5012,900
2022-10-184,450.004,450.004,410.004,420.003,638.2738,200
2022-10-174,500.004,510.004,420.004,450.003,662.9638,600
2022-10-144,500.004,500.004,440.004,450.003,662.9620,400
2022-10-134,450.004,520.004,450.004,500.003,704.1215,400
2022-10-124,450.004,500.004,440.004,500.003,704.1213,400
2022-10-114,530.004,530.004,490.004,490.003,695.8932,700
2022-10-104,600.004,600.004,530.004,540.003,737.058,900
2022-10-074,570.004,570.004,510.004,550.003,745.2842,800
2022-10-064,600.004,600.004,560.004,580.003,769.9754,000
2022-10-054,600.004,610.004,600.004,600.003,786.4330,000
2022-10-044,550.004,600.004,530.004,600.003,786.4320,400
2022-10-034,580.004,580.004,550.004,550.003,745.286,900
2022-09-304,600.004,610.004,580.004,580.003,769.9751,600
2022-09-294,640.004,640.004,610.004,610.003,794.6730,600
2022-09-284,630.004,650.004,620.004,640.003,819.3613,000
2022-09-274,650.004,650.004,630.004,630.003,811.136,900
2022-09-264,720.004,720.004,620.004,630.003,811.1323,000
2022-09-234,670.004,720.004,670.004,720.003,885.212,800
2022-09-224,750.004,750.004,660.004,670.003,844.054,600
2022-09-214,740.004,740.004,640.004,660.003,835.8232,700
2022-09-204,710.004,750.004,620.004,750.003,909.9019,400
2022-09-194,700.004,710.004,680.004,710.003,876.9820,900
2022-09-164,710.004,710.004,670.004,700.003,868.7511,500
2022-09-154,710.004,730.004,700.004,710.003,876.9861,700
2022-09-144,700.004,780.004,700.004,710.003,876.9817,800
2022-09-134,690.004,720.004,680.004,710.003,876.9831,600
2022-09-124,710.004,720.004,680.004,680.003,852.2947,000
2022-09-094,710.004,710.004,650.004,710.003,876.9822,000
2022-09-084,740.004,740.004,680.004,710.003,876.9877,400
2022-09-074,750.004,780.004,700.004,740.003,901.6797,900
2022-09-064,740.004,750.004,730.004,750.003,909.9056,900
2022-09-054,740.004,740.004,720.004,740.003,901.675,300
2022-09-024,740.004,750.004,720.004,720.003,885.2116,900
2022-09-014,730.004,760.004,700.004,750.003,909.909,500
2022-08-314,790.004,790.004,730.004,730.003,893.4416,500
2022-08-304,770.004,790.004,760.004,790.003,942.8311,700
2022-08-294,750.004,770.004,740.004,770.003,926.3753,600
2022-08-264,750.004,750.004,730.004,750.003,909.907,200
2022-08-254,750.004,750.004,700.004,740.003,901.6710,000
2022-08-244,750.004,890.004,710.004,750.003,909.9011,400
2022-08-234,620.004,770.004,620.004,750.003,909.904,700
2022-08-224,760.004,830.004,600.004,640.003,819.3618,900
2022-08-194,840.004,840.004,810.004,830.003,975.7611,700
2022-08-184,830.004,840.004,820.004,840.003,983.9924,500
2022-08-164,830.004,870.004,830.004,840.003,983.9958,900
2022-08-154,810.004,880.004,810.004,830.003,975.7659,100
2022-08-124,870.004,870.004,700.004,810.003,959.2959,100
2022-08-114,810.004,900.004,810.004,870.004,008.6844,200
2022-08-104,900.004,900.004,760.004,800.003,951.06107,200
2022-08-094,990.005,100.004,990.005,000.003,951.06309,300
← NewerPage 17 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.