Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6,200.00 | 6,550.00 | 6,200.00 | 6,475.00 | 6,095.77 | 283,900 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.