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
2025-02-043,650.003,700.003,640.003,650.003,406.2618,000
2025-02-033,700.003,740.003,640.003,640.003,396.9318,000
2025-01-313,630.003,680.003,620.003,680.003,434.2611,200
2025-01-303,610.003,690.003,570.003,630.003,387.5972,600
2025-01-243,650.003,670.003,600.003,600.003,359.6017,100
2025-01-233,690.003,690.003,620.003,650.003,406.266,600
2025-01-223,690.003,720.003,600.003,690.003,443.59137,600
2025-01-213,610.003,690.003,610.003,690.003,443.595,300
2025-01-203,850.003,900.003,590.003,610.003,368.93100,300
2025-01-173,650.003,650.003,510.003,570.003,331.6038,500
2025-01-163,630.003,750.003,580.003,650.003,406.2614,600
2025-01-153,670.003,670.003,600.003,630.003,387.595,700
2025-01-143,700.003,730.003,680.003,680.003,434.2614,600
2025-01-133,710.003,710.003,600.003,700.003,452.9219,900
2025-01-103,710.003,710.003,610.003,710.003,462.2523,200
2025-01-093,600.003,720.003,600.003,710.003,462.2513,100
2025-01-083,600.003,630.003,580.003,600.003,359.6055,700
2025-01-073,600.003,640.003,570.003,600.003,359.6046,900
2025-01-063,670.003,750.003,580.003,600.003,359.6041,300
2025-01-033,650.003,690.003,580.003,580.003,340.9313,700
2025-01-023,650.003,760.003,550.003,580.003,340.9315,400
2024-12-303,650.003,680.003,620.003,650.003,406.2687,300
2024-12-273,560.003,630.003,560.003,620.003,378.2616,000
2024-12-243,450.003,560.003,450.003,560.003,322.2723,000
2024-12-233,550.003,640.003,400.003,420.003,191.6266,700
2024-12-203,590.003,650.003,550.003,550.003,312.9411,200
2024-12-193,640.003,640.003,500.003,590.003,350.2743,400
2024-12-183,730.003,730.003,600.003,640.003,396.9366,500
2024-12-173,720.003,720.003,640.003,680.003,434.2631,400
2024-12-163,800.003,800.003,580.003,720.003,471.58150,000
2024-12-133,810.003,890.003,780.003,800.003,546.2415,600
2024-12-123,850.003,900.003,800.003,820.003,564.9110,900
2024-12-113,830.003,850.003,780.003,840.003,583.5730,800
2024-12-103,840.003,870.003,800.003,830.003,574.2466,700
2024-12-093,850.003,850.003,830.003,840.003,583.5754,700
2024-12-063,890.003,970.003,830.003,830.003,574.2477,900
2024-12-053,830.003,910.003,830.003,870.003,611.57142,000
2024-12-043,830.003,910.003,820.003,830.003,574.2432,000
2024-12-033,750.003,830.003,750.003,820.003,564.9132,300
2024-12-023,920.003,930.003,720.003,750.003,499.5848,500
2024-11-293,750.003,940.003,750.003,930.003,667.5620,800
2024-11-283,700.003,790.003,700.003,750.003,499.589,000
2024-11-263,830.003,840.003,770.003,790.003,536.9128,800
2024-11-253,800.003,850.003,720.003,840.003,583.57103,400
2024-11-223,880.003,910.003,750.003,860.003,602.2483,500
2024-11-213,930.003,960.003,770.003,960.003,695.5647,500
2024-11-203,940.004,040.003,900.003,920.003,658.2351,400
2024-11-193,950.004,040.003,910.003,940.003,676.8914,800
2024-11-184,010.004,130.003,930.003,990.003,723.5522,300
2024-11-154,130.004,170.003,970.004,010.003,742.2294,000
2024-11-144,240.004,240.004,130.004,130.003,854.2029,100
2024-11-134,290.004,300.004,230.004,240.003,956.8636,100
2024-11-124,350.004,350.004,120.004,290.004,003.52152,600
2024-11-114,310.004,450.004,310.004,350.003,960.62323,700
2024-11-084,270.004,340.004,210.004,310.003,924.20103,900
2024-11-074,260.004,300.004,180.004,270.003,887.7855,800
2024-11-064,350.004,380.004,250.004,250.003,869.57142,200
2024-11-054,310.004,490.004,240.004,310.003,924.20340,300
2024-11-044,030.004,300.004,030.004,250.003,869.57124,700
2024-11-014,180.004,180.004,000.004,020.003,660.1651,500
← NewerPage 8 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.