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
2022-05-124,700.004,800.004,700.004,710.003,638.8650,100
2022-05-114,800.004,860.004,700.004,700.003,631.1371,600
2022-05-104,760.004,850.004,690.004,770.003,685.2160,500
2022-05-094,640.004,850.004,630.004,760.003,677.4869,400
2022-04-284,610.004,650.004,500.004,630.003,577.0564,400
2022-04-274,640.004,650.004,580.004,610.003,561.6044,600
2022-04-264,580.004,660.004,580.004,640.003,584.7859,100
2022-04-254,720.004,720.004,530.004,580.003,538.4264,000
2022-04-224,730.004,770.004,730.004,730.003,654.313,000
2022-04-214,750.004,800.004,730.004,730.003,654.3116,700
2022-04-204,780.004,780.004,700.004,730.003,654.318,000
2022-04-194,820.004,820.004,770.004,770.003,685.2124,400
2022-04-184,800.004,950.004,800.004,820.003,723.8461,300
2022-04-144,770.005,050.004,750.004,800.003,708.39103,900
2022-04-134,770.004,830.004,770.004,770.003,685.2199,500
2022-04-124,730.004,760.004,730.004,740.003,662.0377,800
2022-04-114,770.004,800.004,730.004,730.003,654.3199,900
2022-04-084,760.004,760.004,720.004,750.003,669.769,400
2022-04-074,720.004,770.004,710.004,760.003,677.4825,700
2022-04-064,700.004,720.004,690.004,710.003,638.8618,000
2022-04-054,750.004,750.004,690.004,690.003,623.4023,900
2022-04-044,650.004,750.004,650.004,720.003,646.589,000
2022-04-014,800.004,800.004,650.004,650.003,592.5074,900
2022-03-314,810.004,810.004,740.004,800.003,708.397,800
2022-03-304,750.004,840.004,750.004,800.003,708.3915,900
2022-03-294,750.004,800.004,750.004,750.003,669.7655,800
2022-03-284,750.004,780.004,740.004,750.003,669.7631,000
2022-03-254,740.004,800.004,740.004,750.003,669.7634,700
2022-03-244,770.004,800.004,700.004,740.003,662.0353,100
2022-03-234,720.004,810.004,720.004,760.003,677.48117,700
2022-03-224,940.005,025.004,650.004,720.003,646.58264,400
2022-03-214,600.005,300.004,600.004,940.003,816.55127,000
2022-03-184,650.004,700.004,520.004,580.003,538.4211,900
2022-03-174,600.004,600.004,520.004,520.003,492.0719,800
2022-03-164,510.004,580.004,500.004,510.003,484.3413,700
2022-03-154,520.004,550.004,500.004,520.003,492.0752,900
2022-03-144,540.004,580.004,520.004,520.003,492.0748,600
2022-03-114,500.004,530.004,500.004,530.003,499.7922,400
2022-03-104,610.004,660.004,470.004,470.003,453.4461,300
2022-03-094,610.004,610.004,590.004,600.003,553.8742,200
2022-03-084,640.004,750.004,590.004,610.003,561.60122,100
2022-03-074,590.004,630.004,590.004,630.003,577.05104,100
2022-03-044,600.004,600.004,550.004,580.003,538.42107,200
2022-03-024,570.004,680.004,530.004,530.003,499.7996,800
2022-03-014,600.004,600.004,530.004,530.003,499.7982,800
2022-02-254,500.004,600.004,500.004,530.003,499.7923,100
2022-02-244,470.004,600.004,460.004,470.003,453.4467,900
2022-02-234,500.004,510.004,470.004,470.003,453.4449,300
2022-02-224,400.004,520.004,400.004,490.003,468.8951,000
2022-02-214,550.004,550.004,490.004,500.003,476.6120,000
2022-02-184,500.004,600.004,490.004,490.003,468.8948,400
2022-02-174,500.004,580.004,450.004,500.003,476.6110,900
2022-02-164,460.004,520.004,460.004,500.003,476.6145,700
2022-02-154,530.004,530.004,510.004,520.003,492.07800
2022-02-144,450.004,450.004,400.004,410.003,407.084,400
2022-02-114,460.004,490.004,450.004,450.003,437.985,300
2022-02-104,440.004,600.004,440.004,490.003,468.8925,700
2022-02-094,400.004,450.004,400.004,440.003,430.2615,000
2022-02-084,400.004,430.004,380.004,400.003,399.3617,200
2022-02-074,460.004,480.004,460.004,460.003,445.718,200
← NewerPage 19 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.