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
2025-05-143,640.003,670.003,610.003,630.003,387.5941,800
2025-05-093,620.003,670.003,620.003,640.003,396.9324,800
2025-05-083,660.003,660.003,620.003,620.003,378.266,500
2025-05-073,640.003,690.003,600.003,650.003,406.2645,000
2025-05-063,690.003,690.003,600.003,640.003,396.9330,300
2025-05-053,590.003,730.003,590.003,650.003,406.2637,400
2025-05-023,670.003,670.003,450.003,590.003,350.2776,500
2025-04-303,890.003,890.003,650.003,670.003,424.9263,500
2025-04-293,580.003,650.003,560.003,640.003,396.9321,000
2025-04-283,560.003,630.003,510.003,590.003,350.2723,400
2025-04-253,530.003,570.003,530.003,560.003,322.2714,000
2025-04-243,620.003,620.003,510.003,530.003,294.2713,000
2025-04-233,490.003,530.003,490.003,520.003,284.9439,400
2025-04-223,530.003,530.003,470.003,490.003,256.9454,000
2025-04-213,490.003,550.003,470.003,530.003,294.279,800
2025-04-173,480.003,640.003,470.003,480.003,247.6113,900
2025-04-163,510.003,510.003,480.003,480.003,247.6111,900
2025-04-153,520.003,520.003,500.003,510.003,275.6115,300
2025-04-143,450.003,540.003,450.003,510.003,275.617,200
2025-04-113,460.003,460.003,440.003,460.003,228.9514,500
2025-04-103,460.003,550.003,400.003,460.003,228.9527,900
2025-04-093,470.003,800.003,250.003,450.003,219.6189,600
2025-04-083,450.003,500.003,350.003,380.003,154.2942,100
2025-03-273,590.003,700.003,520.003,530.003,294.2760,000
2025-03-263,510.003,540.003,510.003,520.003,284.9468,200
2025-03-253,500.003,500.003,410.003,500.003,266.2825,900
2025-03-243,450.003,520.003,450.003,500.003,266.2837,900
2025-03-213,440.003,450.003,400.003,450.003,219.614,300
2025-03-203,460.003,470.003,440.003,440.003,210.2811,800
2025-03-193,480.003,480.003,430.003,460.003,228.959,500
2025-03-183,590.003,590.003,470.003,470.003,238.2814,700
2025-03-173,500.003,500.003,490.003,500.003,266.284,200
2025-03-143,500.003,500.003,480.003,500.003,266.2832,100
2025-03-133,570.003,580.003,550.003,580.003,340.935,800
2025-03-123,570.003,590.003,550.003,570.003,331.6055,800
2025-03-113,550.003,570.003,500.003,570.003,331.6022,100
2025-03-103,570.003,590.003,550.003,550.003,312.946,000
2025-03-073,660.003,660.003,550.003,560.003,322.279,200
2025-03-063,460.003,650.003,460.003,650.003,406.268,200
2025-03-053,460.003,520.003,440.003,460.003,228.9514,000
2025-03-043,430.003,470.003,430.003,460.003,228.955,200
2025-03-033,450.003,450.003,400.003,430.003,200.9561,900
2025-02-283,430.003,430.003,410.003,420.003,191.6215,900
2025-02-273,500.003,590.003,430.003,430.003,200.958,700
2025-02-263,550.003,590.003,500.003,500.003,266.2814,000
2025-02-253,600.003,600.003,540.003,550.003,312.9425,100
2025-02-243,570.003,610.003,560.003,600.003,359.6029,000
2025-02-213,590.003,600.003,560.003,590.003,350.276,200
2025-02-203,590.003,620.003,580.003,590.003,350.274,800
2025-02-193,640.003,640.003,570.003,610.003,368.9312,800
2025-02-183,650.003,650.003,630.003,640.003,396.937,900
2025-02-173,690.003,690.003,620.003,630.003,387.5925,500
2025-02-143,590.003,690.003,590.003,690.003,443.594,900
2025-02-133,550.003,590.003,510.003,580.003,340.938,700
2025-02-123,510.003,600.003,510.003,590.003,350.2712,500
2025-02-113,580.003,660.003,550.003,560.003,322.276,600
2025-02-103,590.003,600.003,570.003,580.003,340.934,900
2025-02-073,610.003,610.003,550.003,600.003,359.609,800
2025-02-063,640.003,640.003,600.003,600.003,359.6072,800
2025-02-053,640.003,640.003,590.003,590.003,350.2710,500
← NewerPage 7 of 21 · 1,216 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.