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
2022-02-044,470.004,470.004,440.004,450.003,437.985,400
2022-02-034,420.004,420.004,420.004,420.003,414.81600
2022-02-024,540.004,600.004,420.004,420.003,414.8141,000
2022-01-314,400.004,690.004,380.004,540.003,507.5210,600
2022-01-284,500.004,500.004,390.004,390.003,391.639,800
2022-01-274,440.004,450.004,410.004,450.003,437.986,900
2022-01-264,440.004,500.004,420.004,440.003,430.266,100
2022-01-254,490.004,490.004,380.004,420.003,414.813,100
2022-01-244,680.004,680.004,350.004,490.003,468.8931,400
2022-01-214,370.004,750.004,370.004,660.003,600.2314,000
2022-01-204,310.004,330.004,310.004,330.003,345.281,400
2022-01-194,320.004,360.004,320.004,360.003,368.452,700
2022-01-184,330.004,340.004,330.004,330.003,345.284,700
2022-01-174,350.004,350.004,340.004,340.003,353.002,100
2022-01-144,330.004,340.004,300.004,340.003,353.005,000
2022-01-134,360.004,390.004,340.004,340.003,353.0024,100
2022-01-124,350.004,450.004,350.004,360.003,368.454,700
2022-01-114,380.004,440.004,350.004,350.003,360.7312,600
2022-01-104,360.004,440.004,360.004,440.003,430.266,100
2022-01-074,360.004,360.004,350.004,360.003,368.451,400
2022-01-064,370.004,370.004,350.004,360.003,368.452,700
2022-01-054,350.004,370.004,350.004,370.003,376.187,800
2022-01-044,370.004,370.004,350.004,350.003,360.733,900
2022-01-034,360.004,500.004,360.004,360.003,368.452,200
2021-12-304,370.004,370.004,260.004,360.003,368.4513,900
2021-12-294,230.004,390.004,230.004,370.003,376.189,100
2021-12-284,400.004,400.004,230.004,230.003,268.028,400
2021-12-274,250.004,400.004,130.004,400.003,399.366,300
2021-12-244,130.004,140.004,120.004,120.003,183.031,900
2021-12-234,140.004,140.004,120.004,120.003,183.031,200
2021-12-224,120.004,140.004,120.004,140.003,198.488,700
2021-12-214,130.004,140.004,120.004,130.003,190.762,700
2021-12-204,220.004,220.004,120.004,130.003,190.766,500
2021-12-174,250.004,250.004,250.004,250.003,283.477,200
2021-12-164,320.004,330.004,040.004,250.003,283.477,300
2021-12-154,330.004,330.004,320.004,330.003,345.289,300
2021-12-144,340.004,380.004,330.004,330.003,345.289,600
2021-12-134,390.004,410.004,330.004,330.003,345.2836,000
2021-12-104,490.004,490.004,430.004,430.003,422.533,600
2021-12-094,470.004,490.004,390.004,490.003,468.895,100
2021-12-084,450.004,540.004,420.004,490.003,468.8926,100
2021-12-074,410.004,500.004,410.004,410.003,407.088,400
2021-12-064,400.004,490.004,400.004,410.003,407.084,300
2021-12-034,470.004,470.004,350.004,400.003,399.365,200
2021-12-024,350.004,470.004,350.004,470.003,453.447,200
2021-12-014,420.004,440.004,410.004,410.003,407.0815,100
2021-11-304,420.004,450.004,420.004,430.003,422.5311,800
2021-11-294,430.004,430.004,420.004,420.003,414.818,400
2021-11-264,570.004,570.004,430.004,430.003,422.538,900
2021-11-254,620.004,620.004,550.004,570.003,530.6917,500
2021-11-244,450.004,700.004,450.004,600.003,553.8730,800
2021-11-234,450.004,460.004,430.004,430.003,422.5314,200
2021-11-224,430.004,600.004,410.004,430.003,422.5337,700
2021-11-194,420.004,470.004,400.004,430.003,422.5332,500
2021-11-184,460.004,460.004,410.004,420.003,414.818,100
2021-11-174,430.004,430.004,410.004,410.003,407.0818,300
2021-11-164,430.004,460.004,380.004,430.003,422.5311,700
2021-11-154,520.004,540.004,410.004,470.003,453.4418,100
2021-11-124,620.004,620.004,510.004,520.003,492.0729,200
2021-11-114,680.004,690.004,590.004,620.003,569.3238,700
← NewerPage 20 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.