Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,895.44 | 76,900 |
| 2025-11-03 | 5,250.00 | 5,400.00 | 5,150.00 | 5,250.00 | 4,942.52 | 68,900 |
| 2025-10-31 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 4,918.98 | 283,000 |
| 2025-10-30 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 4,871.91 | 48,200 |
| 2025-10-29 | 5,100.00 | 5,200.00 | 5,050.00 | 5,125.00 | 4,824.84 | 76,500 |
| 2025-10-28 | 5,200.00 | 5,200.00 | 5,000.00 | 5,075.00 | 4,777.77 | 109,700 |
| 2025-10-27 | 5,325.00 | 5,325.00 | 5,050.00 | 5,175.00 | 4,871.91 | 249,300 |
| 2025-10-24 | 5,425.00 | 5,600.00 | 5,275.00 | 5,375.00 | 5,060.20 | 257,700 |
| 2025-10-23 | 5,300.00 | 5,525.00 | 5,250.00 | 5,425.00 | 5,107.27 | 407,600 |
| 2025-10-22 | 5,125.00 | 5,300.00 | 5,000.00 | 5,175.00 | 4,871.91 | 225,700 |
| 2025-10-21 | 5,075.00 | 5,400.00 | 5,000.00 | 5,100.00 | 4,801.30 | 209,800 |
| 2025-10-20 | 4,990.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,754.23 | 84,000 |
← NewerPage 5 of 5 · 254 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.