Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 5,300.00 | 5,450.00 | 4,950.00 | 4,990.00 | 4,697.74 | 422,300 |
| 2025-10-16 | 4,960.00 | 5,675.00 | 4,900.00 | 5,250.00 | 4,942.52 | 920,500 |
| 2025-10-15 | 4,900.00 | 4,990.00 | 4,850.00 | 4,870.00 | 4,584.77 | 22,600 |
| 2025-10-14 | 5,025.00 | 5,075.00 | 4,840.00 | 4,900.00 | 4,613.02 | 192,300 |
| 2025-10-13 | 5,000.00 | 5,150.00 | 4,840.00 | 5,025.00 | 4,730.69 | 220,700 |
| 2025-10-10 | 4,920.00 | 5,075.00 | 4,920.00 | 5,000.00 | 4,707.16 | 210,800 |
| 2025-10-09 | 4,750.00 | 4,950.00 | 4,750.00 | 4,850.00 | 4,565.94 | 243,400 |
| 2025-10-08 | 4,830.00 | 4,950.00 | 4,740.00 | 4,750.00 | 4,471.80 | 187,600 |
| 2025-10-07 | 4,940.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,547.12 | 140,000 |
| 2025-10-06 | 5,175.00 | 5,175.00 | 4,910.00 | 4,940.00 | 4,650.67 | 497,800 |
| 2025-10-03 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 4,871.91 | 151,400 |
| 2025-10-02 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,942.52 | 110,200 |
| 2025-10-01 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 4,942.52 | 270,800 |
| 2025-09-30 | 5,525.00 | 5,525.00 | 5,375.00 | 5,375.00 | 5,060.20 | 115,100 |
| 2025-09-29 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,201.41 | 209,400 |
| 2025-09-26 | 5,575.00 | 6,075.00 | 5,500.00 | 5,550.00 | 5,224.95 | 577,300 |
| 2025-09-25 | 5,300.00 | 5,700.00 | 5,225.00 | 5,525.00 | 5,201.41 | 436,300 |
| 2025-09-24 | 5,325.00 | 5,425.00 | 5,150.00 | 5,300.00 | 4,989.59 | 165,000 |
| 2025-09-23 | 5,375.00 | 5,375.00 | 5,175.00 | 5,300.00 | 4,989.59 | 239,400 |
| 2025-09-22 | 5,475.00 | 5,500.00 | 5,350.00 | 5,375.00 | 5,060.20 | 124,700 |
| 2025-09-19 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,154.34 | 88,100 |
| 2025-09-18 | 5,675.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,177.87 | 126,500 |
| 2025-09-17 | 5,450.00 | 5,800.00 | 5,450.00 | 5,625.00 | 5,295.55 | 273,500 |
| 2025-09-16 | 5,600.00 | 5,625.00 | 5,400.00 | 5,450.00 | 5,130.80 | 118,900 |
| 2025-09-15 | 5,650.00 | 5,650.00 | 5,300.00 | 5,550.00 | 5,224.95 | 220,300 |
| 2025-09-12 | 5,675.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,319.09 | 159,300 |
| 2025-09-11 | 5,450.00 | 5,750.00 | 5,350.00 | 5,675.00 | 5,342.62 | 287,500 |
| 2025-09-10 | 5,275.00 | 5,475.00 | 5,000.00 | 5,400.00 | 5,083.73 | 375,300 |
| 2025-09-09 | 5,500.00 | 5,500.00 | 5,000.00 | 5,275.00 | 4,966.05 | 902,300 |
| 2025-09-08 | 5,850.00 | 5,850.00 | 5,525.00 | 5,600.00 | 5,272.02 | 341,100 |
| 2025-09-05 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,507.38 | 0 |
| 2025-09-04 | 6,000.00 | 6,000.00 | 5,675.00 | 5,850.00 | 5,507.38 | 188,200 |
| 2025-09-03 | 6,050.00 | 6,100.00 | 5,825.00 | 5,975.00 | 5,625.05 | 210,800 |
| 2025-09-02 | 5,875.00 | 6,150.00 | 5,875.00 | 6,050.00 | 5,695.66 | 276,300 |
| 2025-09-01 | 5,250.00 | 6,000.00 | 5,250.00 | 5,800.00 | 5,460.30 | 456,600 |
| 2025-08-29 | 6,250.00 | 6,350.00 | 5,600.00 | 6,100.00 | 5,742.73 | 644,100 |
| 2025-08-28 | 6,100.00 | 6,500.00 | 5,975.00 | 6,175.00 | 5,813.34 | 912,000 |
| 2025-08-27 | 6,400.00 | 6,400.00 | 5,750.00 | 6,050.00 | 5,695.66 | 1,024,800 |
| 2025-08-26 | 6,875.00 | 6,875.00 | 6,150.00 | 6,350.00 | 5,978.09 | 931,700 |
| 2025-08-25 | 6,625.00 | 7,250.00 | 6,625.00 | 6,875.00 | 6,472.34 | 1,551,800 |
| 2025-08-22 | 7,250.00 | 7,250.00 | 5,700.00 | 6,625.00 | 6,236.98 | 4,147,500 |
| 2025-08-21 | 4,960.00 | 6,050.00 | 4,960.00 | 6,050.00 | 5,695.66 | 1,185,400 |
| 2025-08-20 | 4,410.00 | 4,950.00 | 4,410.00 | 4,850.00 | 4,565.94 | 956,400 |
| 2025-08-19 | 4,130.00 | 4,470.00 | 4,130.00 | 4,390.00 | 4,132.89 | 969,300 |
| 2025-08-18 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 3,888.11 | 0 |
| 2025-08-15 | 4,250.00 | 4,300.00 | 4,130.00 | 4,130.00 | 3,888.11 | 244,800 |
| 2025-08-14 | 4,130.00 | 4,480.00 | 4,120.00 | 4,250.00 | 4,001.08 | 514,600 |
| 2025-08-13 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 3,888.11 | 85,600 |
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.