Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMAR.JK stock page

Sinar Mas Agro Resources and Technology Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-094,990.005,100.004,990.005,000.003,951.06309,300
2022-08-084,870.005,000.004,870.004,980.003,935.26295,700
2022-08-054,850.004,890.004,850.004,860.003,840.43117,600
2022-08-044,900.004,900.004,810.004,820.003,808.82192,000
2022-08-034,800.004,830.004,790.004,830.003,816.73167,200
2022-08-024,800.004,800.004,700.004,790.003,785.1298,700
2022-08-014,700.004,820.004,650.004,690.003,706.1057,200
2022-07-294,470.004,950.004,470.004,650.003,674.4939,100
2022-07-284,450.004,490.004,450.004,470.003,532.2511,700
2022-07-274,390.004,480.004,370.004,440.003,508.548,500
2022-07-264,370.004,400.004,370.004,390.003,469.034,400
2022-07-254,400.004,400.004,370.004,370.003,453.2329,300
2022-07-224,380.004,390.004,370.004,390.003,469.0311,100
2022-07-214,390.004,400.004,380.004,380.003,461.137,700
2022-07-204,360.004,400.004,360.004,390.003,469.0315,500
2022-07-194,320.004,360.004,320.004,360.003,445.3318,900
2022-07-184,350.004,350.004,300.004,300.003,397.9128,200
2022-07-154,250.004,280.004,250.004,250.003,358.405,200
2022-07-144,210.004,230.004,200.004,200.003,318.8914,800
2022-07-134,330.004,360.004,210.004,210.003,326.7928,500
2022-07-124,360.004,370.004,320.004,320.003,413.7252,100
2022-07-114,340.004,360.004,330.004,350.003,437.4215,200
2022-07-084,350.004,380.004,300.004,330.003,421.6239,700
2022-07-074,430.004,430.004,240.004,300.003,397.9122,900
2022-07-064,490.004,490.004,380.004,380.003,461.136,500
2022-07-054,390.004,500.004,390.004,500.003,555.969,900
2022-07-044,410.004,410.004,380.004,390.003,469.0320,800
2022-07-014,500.004,530.004,400.004,400.003,476.9317,700
2022-06-304,480.004,540.004,480.004,500.003,555.9611,600
2022-06-294,560.004,560.004,480.004,480.003,540.1520,200
2022-06-284,550.004,570.004,530.004,540.003,587.5615,900
2022-06-274,600.004,700.004,530.004,530.003,579.6617,600
2022-06-244,620.004,620.004,550.004,560.003,603.3721,400
2022-06-234,640.004,640.004,490.004,620.003,650.78140,800
2022-06-224,730.004,730.004,640.004,640.003,666.5924,600
2022-06-214,630.004,740.004,590.004,670.003,690.2947,000
2022-06-204,650.004,650.004,580.004,630.003,658.6852,100
2022-06-174,770.004,770.004,630.004,650.003,674.49154,300
2022-06-164,800.004,830.004,710.004,760.003,761.4132,600
2022-06-154,880.004,910.004,590.004,740.003,745.61352,900
2022-06-144,770.004,970.004,740.004,930.003,808.82182,200
2022-06-134,950.004,950.004,710.004,770.003,685.2166,500
2022-06-105,100.005,100.004,870.004,970.003,839.73207,400
2022-06-095,100.005,150.005,000.005,100.003,940.1685,800
2022-06-085,100.005,150.005,050.005,100.003,940.1643,800
2022-06-075,200.005,275.005,025.005,100.003,940.16159,900
2022-06-065,100.005,500.005,100.005,200.004,017.42191,300
2022-06-035,050.005,100.005,025.005,050.003,901.5393,000
2022-06-025,000.005,100.005,000.005,050.003,901.5333,700
2022-05-315,050.005,150.004,950.005,000.003,862.9087,100
2022-05-304,960.005,200.004,960.005,050.003,901.5397,500
2022-05-274,920.005,000.004,920.004,970.003,839.7349,200
2022-05-254,950.004,960.004,800.004,920.003,801.1046,500
2022-05-245,000.005,000.004,900.004,930.003,808.8232,100
2022-05-235,025.005,225.004,990.005,000.003,862.9060,100
2022-05-204,950.005,200.004,950.005,000.003,862.90144,300
2022-05-194,910.004,960.004,880.004,930.003,808.8269,000
2022-05-185,075.005,075.004,900.004,910.003,793.37143,300
2022-05-174,870.005,075.004,870.005,075.003,920.8594,400
2022-05-134,710.004,960.004,700.004,870.003,762.4735,700
← NewerPage 18 of 21 · 1,219 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.