Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMAR.JK stock page

Sinar Mas Agro Resources and Technology Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-134,180.004,180.004,100.004,130.003,888.1185,600
2025-08-124,150.004,200.004,100.004,180.003,935.18217,700
2025-08-114,020.004,290.004,020.004,150.003,906.94326,900
2025-08-083,870.004,180.003,870.004,010.003,775.14346,800
2025-08-073,860.003,890.003,860.003,870.003,643.3476,000
2025-08-063,880.003,930.003,820.003,850.003,624.51123,200
2025-08-053,900.003,940.003,850.003,870.003,643.34109,200
2025-08-044,000.004,000.003,870.003,890.003,662.17460,100
2025-08-014,190.004,250.003,950.003,990.003,756.31417,200
2025-07-314,000.004,600.003,900.004,190.003,944.601,619,900
2025-07-303,620.004,000.003,620.003,790.003,568.03892,600
2025-07-293,600.003,610.003,570.003,600.003,389.1584,500
2025-07-283,630.003,630.003,580.003,600.003,389.15141,800
2025-07-253,580.003,720.003,570.003,610.003,398.5752,800
2025-07-243,560.003,630.003,540.003,560.003,351.5046,500
2025-07-233,640.003,650.003,540.003,570.003,360.9145,400
2025-07-223,670.003,670.003,550.003,570.003,360.91105,100
2025-07-213,560.003,710.003,560.003,670.003,455.05134,800
2025-07-183,590.003,680.003,550.003,550.003,342.08145,700
2025-07-173,540.003,590.003,540.003,590.003,379.7433,000
2025-07-163,530.003,570.003,490.003,540.003,332.6758,700
2025-07-153,510.003,510.003,460.003,460.003,257.354,600
2025-07-143,490.003,540.003,450.003,510.003,304.4341,200
2025-07-113,500.003,500.003,470.003,480.003,276.1826,500
2025-07-103,500.003,500.003,470.003,470.003,266.7714,300
2025-07-093,420.003,470.003,420.003,470.003,266.7715,900
2025-07-083,450.003,510.003,420.003,460.003,257.356,700
2025-07-073,450.003,450.003,430.003,430.003,229.112,100
2025-07-043,500.003,500.003,410.003,460.003,257.354,900
2025-07-033,450.003,480.003,420.003,420.003,219.706,200
2025-07-023,430.003,450.003,360.003,450.003,247.946,700
2025-07-013,470.003,470.003,410.003,430.003,229.116,600
2025-06-303,400.003,480.003,370.003,400.003,200.8722,500
2025-06-263,410.003,480.003,400.003,400.003,200.876,300
2025-06-253,410.003,440.003,360.003,400.003,200.8715,000
2025-06-243,450.003,450.003,420.003,440.003,210.2810,400
2025-06-233,500.003,500.003,390.003,450.003,219.6119,800
2025-06-203,500.003,510.003,300.003,500.003,266.2851,100
2025-06-193,490.003,550.003,450.003,460.003,228.9563,500
2025-06-183,530.003,570.003,490.003,500.003,266.2836,000
2025-06-173,600.003,600.003,510.003,540.003,303.6039,700
2025-06-163,590.003,600.003,540.003,590.003,350.2756,900
2025-06-133,620.003,620.003,580.003,590.003,350.2765,300
2025-06-123,610.003,630.003,580.003,580.003,340.9331,700
2025-06-113,600.003,610.003,580.003,580.003,340.9338,200
2025-06-103,610.003,620.003,600.003,610.003,368.9393,100
2025-06-053,580.003,640.003,580.003,610.003,368.9343,800
2025-06-043,580.003,580.003,570.003,580.003,340.937,200
2025-06-033,630.003,630.003,570.003,580.003,340.9362,400
2025-06-023,620.003,640.003,580.003,600.003,359.6049,000
2025-05-283,600.003,610.003,590.003,590.003,350.2734,700
2025-05-273,600.003,620.003,590.003,590.003,350.2792,700
2025-05-263,610.003,640.003,590.003,610.003,368.9353,200
2025-05-233,620.003,620.003,600.003,610.003,368.9324,800
2025-05-223,610.003,620.003,600.003,610.003,368.9331,000
2025-05-213,630.003,650.003,600.003,600.003,359.6049,900
2025-05-203,640.003,650.003,610.003,630.003,387.59114,500
2025-05-193,620.003,660.003,600.003,640.003,396.9322,900
2025-05-163,670.003,670.003,500.003,620.003,378.2628,900
2025-05-153,670.003,670.003,620.003,630.003,387.59112,800
← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-05270.0000 IDR
2025-06-2530.0000 IDR
2024-11-12105.0000 IDR
2024-06-1495.0000 IDR
2023-06-15370.0000 IDR
2022-08-10200.0000 IDR
2022-06-15110.0000 IDR
2021-11-10185.0000 IDR
2021-06-24160.0000 IDR
2019-06-27750.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.