Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-245,600.005,650.005,450.005,600.005,600.0045,500
2026-07-235,475.005,600.005,475.005,600.005,600.0079,200
2026-07-225,550.005,550.005,400.005,475.005,475.0042,800
2026-07-215,450.005,625.005,450.005,550.005,550.0068,500
2026-07-205,500.005,525.005,450.005,500.005,500.0034,100
2026-07-175,475.005,650.005,475.005,475.005,475.0042,300
2026-07-165,475.005,725.005,425.005,500.005,500.0095,900
2026-07-155,275.005,400.004,860.005,400.005,400.00132,400
2026-07-145,125.005,200.005,100.005,200.005,200.0072,000
2026-07-135,125.005,200.005,075.005,100.005,100.0018,900
2026-07-105,050.005,150.005,025.005,075.005,075.0070,500
2026-07-094,890.005,050.004,880.005,050.005,050.0079,900
2026-07-084,900.004,950.004,870.004,880.004,880.0060,700
2026-07-074,930.004,950.004,850.004,910.004,910.0074,800
2026-07-064,830.004,930.004,830.004,910.004,910.0025,500
2026-07-034,720.004,850.004,720.004,820.004,820.0045,400
2026-07-024,650.004,750.004,640.004,700.004,700.0015,400
2026-07-014,630.004,750.004,630.004,650.004,650.009,900
2026-06-304,890.004,910.004,590.004,630.004,630.0038,800
2026-06-294,780.004,780.004,710.004,750.004,750.0016,100
2026-06-264,890.004,890.004,600.004,750.004,750.0076,900
2026-06-254,850.004,930.004,850.004,890.004,890.0028,700
2026-06-244,870.005,000.004,840.004,840.004,840.0084,300
2026-06-234,910.004,920.004,840.004,870.004,870.0038,700
2026-06-224,960.005,000.004,850.004,910.004,910.0067,100
2026-06-194,870.005,225.004,840.004,870.004,870.00120,300
2026-06-184,710.004,860.004,650.004,840.004,840.00107,600
2026-06-174,690.004,710.004,590.004,600.004,600.0060,000
2026-06-164,680.004,680.004,680.004,680.004,680.000
2026-06-154,590.004,790.004,590.004,680.004,680.00101,700
2026-06-124,440.004,700.004,440.004,590.004,590.0058,100
2026-06-114,650.004,650.004,420.004,440.004,440.0035,500
2026-06-104,560.004,640.004,450.004,620.004,620.0083,100
2026-06-094,020.004,460.004,000.004,460.004,460.0060,400
2026-06-084,190.004,190.004,000.004,020.004,020.00114,000
2026-06-054,500.004,500.004,180.004,190.004,190.00166,300
2026-06-044,800.004,930.004,600.004,610.004,340.00210,500
2026-06-034,870.004,930.004,650.004,750.004,471.80121,900
2026-06-024,880.004,930.004,870.004,870.004,584.77118,100
2026-06-014,910.004,910.004,910.004,910.004,622.430
2026-05-295,300.005,300.004,810.004,910.004,622.43167,900
2026-05-285,050.005,050.005,050.005,050.004,754.230
2026-05-275,050.005,050.005,050.005,050.004,754.230
2026-05-265,225.005,275.004,990.005,050.004,754.23203,900
2026-05-255,200.005,300.005,050.005,225.004,918.98120,700
2026-05-224,820.005,325.004,780.005,100.004,801.30154,600
2026-05-215,100.005,100.004,810.004,810.004,528.29183,200
2026-05-205,300.005,375.005,075.005,100.004,801.30254,300
2026-05-195,900.005,900.005,275.005,300.004,989.59233,700
2026-05-186,200.006,200.005,800.005,900.005,554.45151,600
2026-05-156,225.006,225.006,225.006,225.005,860.410
2026-05-146,225.006,225.006,225.006,225.005,860.410
2026-05-136,300.006,300.006,000.006,225.005,860.4191,700
2026-05-126,275.006,375.006,100.006,375.006,001.63104,800
2026-05-116,200.006,225.005,925.006,225.005,860.41155,600
2026-05-086,225.006,325.006,100.006,125.005,766.27152,400
2026-05-076,400.006,575.006,225.006,225.005,860.41144,700
2026-05-066,450.006,450.006,350.006,400.006,025.1653,700
2026-05-056,500.006,550.006,275.006,375.006,001.63242,300
2026-05-046,200.006,550.006,200.006,475.006,095.77283,900
← NewerPage 2 of 21 · 1,217 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.