Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,789.80 | 0 |
| 2026-04-30 | 6,600.00 | 6,600.00 | 5,925.00 | 6,150.00 | 5,789.80 | 328,600 |
| 2026-04-29 | 6,850.00 | 6,975.00 | 6,575.00 | 6,600.00 | 6,213.45 | 258,100 |
| 2026-04-28 | 6,325.00 | 6,875.00 | 6,325.00 | 6,800.00 | 6,401.74 | 442,600 |
| 2026-04-27 | 6,225.00 | 6,475.00 | 6,175.00 | 6,300.00 | 5,931.02 | 314,200 |
| 2026-04-24 | 6,175.00 | 6,525.00 | 6,075.00 | 6,175.00 | 5,813.34 | 565,200 |
| 2026-04-23 | 6,075.00 | 6,200.00 | 5,950.00 | 6,125.00 | 5,766.27 | 297,700 |
| 2026-04-22 | 5,825.00 | 6,150.00 | 5,825.00 | 6,025.00 | 5,672.13 | 368,900 |
| 2026-04-21 | 5,725.00 | 5,900.00 | 5,600.00 | 5,825.00 | 5,483.84 | 290,100 |
| 2026-04-20 | 5,550.00 | 5,825.00 | 5,550.00 | 5,725.00 | 5,389.70 | 242,900 |
| 2026-04-17 | 5,475.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,224.95 | 245,800 |
| 2026-04-16 | 5,325.00 | 5,700.00 | 5,325.00 | 5,450.00 | 5,130.80 | 212,100 |
| 2026-04-15 | 5,350.00 | 5,375.00 | 5,200.00 | 5,300.00 | 4,989.59 | 134,200 |
| 2026-04-14 | 5,150.00 | 5,500.00 | 5,150.00 | 5,300.00 | 4,989.59 | 336,700 |
| 2026-04-13 | 5,000.00 | 5,200.00 | 4,910.00 | 5,125.00 | 4,824.84 | 161,900 |
| 2026-04-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,754.23 | 71,900 |
| 2026-04-09 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,707.16 | 29,400 |
| 2026-04-08 | 4,970.00 | 5,075.00 | 4,920.00 | 5,000.00 | 4,707.16 | 44,300 |
| 2026-04-07 | 4,990.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,688.33 | 29,700 |
| 2026-04-06 | 4,900.00 | 5,250.00 | 4,850.00 | 4,980.00 | 4,688.33 | 101,100 |
| 2026-04-02 | 5,025.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,707.16 | 138,100 |
| 2026-04-01 | 5,275.00 | 5,350.00 | 4,850.00 | 5,025.00 | 4,730.69 | 345,800 |
| 2026-03-31 | 5,100.00 | 5,100.00 | 4,750.00 | 5,100.00 | 4,801.30 | 406,900 |
| 2026-03-30 | 4,990.00 | 4,990.00 | 4,670.00 | 4,840.00 | 4,556.53 | 269,000 |
| 2026-03-27 | 4,930.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,697.74 | 61,100 |
| 2026-03-26 | 4,950.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,650.67 | 74,300 |
| 2026-03-25 | 4,960.00 | 4,990.00 | 4,660.00 | 4,940.00 | 4,650.67 | 395,200 |
| 2026-03-17 | 4,900.00 | 5,075.00 | 4,800.00 | 4,960.00 | 4,669.50 | 362,500 |
| 2026-03-16 | 5,325.00 | 5,325.00 | 4,760.00 | 4,900.00 | 4,613.02 | 286,400 |
| 2026-03-13 | 5,475.00 | 5,525.00 | 5,000.00 | 5,300.00 | 4,989.59 | 315,400 |
| 2026-03-12 | 5,525.00 | 5,525.00 | 5,275.00 | 5,450.00 | 5,130.80 | 108,100 |
| 2026-03-11 | 5,525.00 | 5,650.00 | 5,300.00 | 5,475.00 | 5,154.34 | 117,700 |
| 2026-03-10 | 5,450.00 | 5,725.00 | 5,300.00 | 5,500.00 | 5,177.87 | 1,382,700 |
| 2026-03-09 | 5,550.00 | 5,850.00 | 5,325.00 | 5,425.00 | 5,107.27 | 228,000 |
| 2026-03-06 | 5,750.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,224.95 | 163,800 |
| 2026-03-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,413.23 | 37,000 |
| 2026-03-04 | 6,075.00 | 6,100.00 | 5,625.00 | 5,700.00 | 5,366.16 | 116,900 |
| 2026-03-03 | 5,775.00 | 6,025.00 | 5,500.00 | 5,975.00 | 5,625.05 | 466,200 |
| 2026-03-02 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,130.80 | 149,200 |
| 2026-02-27 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,319.09 | 43,700 |
| 2026-02-26 | 5,725.00 | 5,850.00 | 5,375.00 | 5,600.00 | 5,272.02 | 196,900 |
| 2026-02-25 | 5,700.00 | 5,850.00 | 5,575.00 | 5,725.00 | 5,389.70 | 69,600 |
| 2026-02-24 | 6,000.00 | 6,075.00 | 5,700.00 | 5,775.00 | 5,436.77 | 173,400 |
| 2026-02-23 | 5,825.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,601.52 | 372,900 |
| 2026-02-20 | 5,550.00 | 6,325.00 | 5,500.00 | 5,775.00 | 5,436.77 | 739,700 |
| 2026-02-19 | 5,575.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,201.41 | 79,300 |
| 2026-02-18 | 5,600.00 | 5,700.00 | 5,475.00 | 5,550.00 | 5,224.95 | 361,700 |
| 2026-02-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,177.87 | 72,400 |
| 2026-02-12 | 5,700.00 | 5,750.00 | 5,550.00 | 5,575.00 | 5,248.48 | 241,700 |
| 2026-02-11 | 5,725.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,366.16 | 97,800 |
| 2026-02-10 | 5,575.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,272.02 | 193,700 |
| 2026-02-09 | 5,550.00 | 5,625.00 | 5,500.00 | 5,575.00 | 5,248.48 | 412,800 |
| 2026-02-06 | 5,550.00 | 5,700.00 | 5,250.00 | 5,500.00 | 5,177.87 | 194,700 |
| 2026-02-05 | 5,500.00 | 5,800.00 | 5,450.00 | 5,600.00 | 5,272.02 | 448,400 |
| 2026-02-04 | 5,750.00 | 5,750.00 | 5,300.00 | 5,500.00 | 5,177.87 | 275,200 |
| 2026-02-03 | 5,500.00 | 5,675.00 | 5,200.00 | 5,550.00 | 5,224.95 | 470,300 |
| 2026-02-02 | 6,400.00 | 6,400.00 | 5,350.00 | 5,375.00 | 5,060.20 | 1,279,400 |
| 2026-01-30 | 5,600.00 | 6,275.00 | 5,500.00 | 6,275.00 | 5,907.48 | 646,400 |
| 2026-01-29 | 5,400.00 | 6,000.00 | 4,590.00 | 5,575.00 | 5,248.48 | 639,600 |
| 2026-01-28 | 6,150.00 | 6,150.00 | 5,300.00 | 5,400.00 | 5,083.73 | 722,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 270.0000 IDR |
| 2025-06-25 | 30.0000 IDR |
| 2024-11-12 | 105.0000 IDR |
| 2024-06-14 | 95.0000 IDR |
| 2023-06-15 | 370.0000 IDR |
| 2022-08-10 | 200.0000 IDR |
| 2022-06-15 | 110.0000 IDR |
| 2021-11-10 | 185.0000 IDR |
| 2021-06-24 | 160.0000 IDR |
| 2019-06-27 | 750.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.