Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5,800.00 | 6,600.00 | 5,625.00 | 6,175.00 | 5,813.34 | 2,169,900 |
| 2026-01-26 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,177.87 | 78,700 |
| 2026-01-23 | 5,675.00 | 5,675.00 | 5,250.00 | 5,600.00 | 5,272.02 | 130,400 |
| 2026-01-22 | 5,500.00 | 5,775.00 | 5,500.00 | 5,675.00 | 5,342.62 | 207,500 |
| 2026-01-21 | 5,675.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,177.87 | 179,500 |
| 2026-01-20 | 5,750.00 | 5,800.00 | 5,650.00 | 5,675.00 | 5,342.62 | 209,300 |
| 2026-01-19 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 5,413.23 | 324,200 |
| 2026-01-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,272.02 | 0 |
| 2026-01-15 | 5,400.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,272.02 | 562,600 |
| 2026-01-14 | 5,350.00 | 5,475.00 | 5,100.00 | 5,450.00 | 5,130.80 | 258,000 |
| 2026-01-13 | 5,075.00 | 5,325.00 | 4,950.00 | 5,300.00 | 4,989.59 | 264,100 |
| 2026-01-12 | 5,275.00 | 5,325.00 | 5,000.00 | 5,150.00 | 4,848.37 | 242,000 |
| 2026-01-09 | 5,275.00 | 5,425.00 | 5,225.00 | 5,225.00 | 4,918.98 | 400,500 |
| 2026-01-08 | 5,050.00 | 5,300.00 | 5,050.00 | 5,175.00 | 4,871.91 | 394,600 |
| 2026-01-07 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 4,754.23 | 174,800 |
| 2026-01-06 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,707.16 | 233,500 |
| 2026-01-05 | 4,750.00 | 5,100.00 | 4,680.00 | 5,025.00 | 4,730.69 | 420,200 |
| 2026-01-02 | 4,770.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,471.80 | 67,900 |
| 2026-01-01 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,490.63 | 0 |
| 2025-12-31 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,490.63 | 0 |
| 2025-12-30 | 4,700.00 | 4,780.00 | 4,640.00 | 4,770.00 | 4,490.63 | 87,900 |
| 2025-12-29 | 4,770.00 | 4,770.00 | 4,640.00 | 4,700.00 | 4,424.73 | 58,900 |
| 2025-12-26 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,490.63 | 0 |
| 2025-12-25 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,490.63 | 0 |
| 2025-12-24 | 4,660.00 | 4,770.00 | 4,600.00 | 4,770.00 | 4,490.63 | 85,900 |
| 2025-12-23 | 4,720.00 | 4,720.00 | 4,640.00 | 4,650.00 | 4,377.66 | 70,900 |
| 2025-12-22 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,443.56 | 32,600 |
| 2025-12-19 | 4,810.00 | 4,810.00 | 4,700.00 | 4,800.00 | 4,518.87 | 86,700 |
| 2025-12-18 | 4,800.00 | 4,900.00 | 4,710.00 | 4,810.00 | 4,528.29 | 64,600 |
| 2025-12-17 | 4,770.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,490.63 | 29,400 |
| 2025-12-16 | 4,820.00 | 4,880.00 | 4,670.00 | 4,770.00 | 4,490.63 | 138,600 |
| 2025-12-15 | 4,700.00 | 4,850.00 | 4,590.00 | 4,670.00 | 4,396.49 | 100,300 |
| 2025-12-12 | 4,720.00 | 4,740.00 | 4,630.00 | 4,690.00 | 4,415.31 | 57,500 |
| 2025-12-11 | 4,780.00 | 4,840.00 | 4,650.00 | 4,720.00 | 4,443.56 | 170,400 |
| 2025-12-10 | 4,820.00 | 4,860.00 | 4,750.00 | 4,770.00 | 4,490.63 | 187,700 |
| 2025-12-09 | 4,860.00 | 4,860.00 | 4,800.00 | 4,820.00 | 4,537.70 | 71,700 |
| 2025-12-08 | 4,870.00 | 4,870.00 | 4,840.00 | 4,860.00 | 4,575.36 | 100,400 |
| 2025-12-05 | 4,860.00 | 4,950.00 | 4,840.00 | 4,860.00 | 4,575.36 | 22,600 |
| 2025-12-04 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 4,575.36 | 61,600 |
| 2025-12-03 | 4,910.00 | 4,960.00 | 4,840.00 | 4,880.00 | 4,594.19 | 79,800 |
| 2025-12-02 | 4,880.00 | 4,940.00 | 4,880.00 | 4,900.00 | 4,613.02 | 91,600 |
| 2025-12-01 | 5,025.00 | 5,025.00 | 4,800.00 | 4,890.00 | 4,603.60 | 342,800 |
| 2025-11-28 | 5,025.00 | 5,075.00 | 4,990.00 | 5,025.00 | 4,730.69 | 36,800 |
| 2025-11-27 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 4,730.69 | 57,700 |
| 2025-11-26 | 5,050.00 | 5,075.00 | 4,990.00 | 5,050.00 | 4,754.23 | 87,400 |
| 2025-11-25 | 5,250.00 | 5,250.00 | 5,000.00 | 5,075.00 | 4,777.77 | 140,400 |
| 2025-11-24 | 5,025.00 | 5,400.00 | 4,970.00 | 5,175.00 | 4,871.91 | 566,600 |
| 2025-11-21 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,707.16 | 211,000 |
| 2025-11-20 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 4,777.77 | 227,100 |
| 2025-11-19 | 5,025.00 | 5,350.00 | 5,025.00 | 5,100.00 | 4,801.30 | 251,100 |
| 2025-11-18 | 5,050.00 | 5,225.00 | 4,990.00 | 5,100.00 | 4,801.30 | 371,300 |
| 2025-11-17 | 5,050.00 | 5,125.00 | 5,025.00 | 5,050.00 | 4,754.23 | 52,200 |
| 2025-11-14 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 4,754.23 | 52,900 |
| 2025-11-13 | 5,125.00 | 5,150.00 | 5,075.00 | 5,125.00 | 4,824.84 | 46,700 |
| 2025-11-12 | 5,100.00 | 5,125.00 | 5,000.00 | 5,125.00 | 4,824.84 | 89,700 |
| 2025-11-11 | 5,150.00 | 5,175.00 | 5,050.00 | 5,075.00 | 4,777.77 | 146,600 |
| 2025-11-10 | 5,125.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,848.37 | 83,600 |
| 2025-11-07 | 5,175.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,801.30 | 81,500 |
| 2025-11-06 | 5,200.00 | 5,225.00 | 5,050.00 | 5,125.00 | 4,824.84 | 37,900 |
| 2025-11-05 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,895.44 | 48,400 |
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.