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
2021-11-104,970.004,970.004,650.004,690.003,623.40168,100
2021-11-094,950.004,990.004,900.004,990.003,712.25287,500
2021-11-084,880.004,930.004,880.004,930.003,667.6177,400
2021-11-054,940.004,980.004,870.004,880.003,630.4292,100
2021-11-044,900.005,000.004,860.004,930.003,667.61118,300
2021-11-035,000.005,100.004,800.004,870.003,622.98175,400
2021-11-024,650.005,250.004,650.004,900.003,645.30177,000
2021-11-014,520.004,600.004,500.004,530.003,370.0455,500
2021-10-294,410.004,500.004,400.004,470.003,325.4014,400
2021-10-284,370.004,420.004,350.004,410.003,280.7731,400
2021-10-274,360.004,450.004,360.004,450.003,310.5213,800
2021-10-264,340.004,360.004,300.004,360.003,243.574,800
2021-10-254,340.004,340.004,340.004,340.003,228.695,800
2021-10-224,400.004,400.004,330.004,340.003,228.6911,400
2021-10-214,360.004,360.004,340.004,340.003,228.6911,000
2021-10-194,430.004,440.004,360.004,360.003,243.577,600
2021-10-184,350.004,880.004,350.004,350.003,236.1365,700
2021-10-154,360.004,370.004,290.004,290.003,191.496,800
2021-10-144,350.004,370.004,350.004,370.003,251.018,800
← NewerPage 21 of 21 · 1,219 trading days

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.