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
2024-10-314,150.004,300.004,100.004,180.003,805.8378,400
2024-10-304,010.004,330.004,010.004,050.003,687.47473,000
2024-10-294,020.004,020.003,990.003,990.003,632.8427,400
2024-10-284,010.004,010.003,990.004,000.003,641.9525,900
2024-10-253,980.004,060.003,980.004,010.003,651.0559,700
2024-10-243,980.003,980.003,840.003,980.003,623.7456,600
2024-10-234,030.004,030.003,980.003,980.003,623.7463,600
2024-10-224,000.004,030.003,990.004,020.003,660.1633,200
2024-10-214,000.004,020.003,970.003,990.003,632.849,300
2024-10-183,910.004,050.003,900.004,000.003,641.9526,300
2024-10-173,870.003,930.003,870.003,930.003,578.2113,900
2024-10-163,860.003,980.003,860.003,910.003,560.0028,600
2024-10-153,860.003,880.003,850.003,870.003,523.5810,000
2024-10-143,870.003,940.003,860.003,860.003,514.4810,600
2024-10-113,900.003,930.003,830.003,860.003,514.4811,100
2024-10-103,870.003,910.003,860.003,860.003,514.485,900
2024-10-093,860.003,900.003,810.003,900.003,550.9011,900
2024-10-083,880.003,910.003,860.003,900.003,550.907,300
2024-10-073,880.003,920.003,880.003,910.003,560.0013,000
2024-10-043,850.003,890.003,850.003,880.003,532.696,600
2024-10-033,990.003,990.003,850.003,890.003,541.7919,200
2024-10-023,900.003,900.003,850.003,890.003,541.7921,200
2024-10-013,920.004,060.003,890.003,890.003,541.798,800
2024-09-303,910.003,940.003,870.003,920.003,569.1120,800
2024-09-273,930.003,950.003,870.003,910.003,560.0016,600
2024-09-263,970.003,970.003,880.003,930.003,578.2124,700
2024-09-253,950.004,000.003,900.003,900.003,550.9027,100
2024-09-243,860.003,990.003,840.003,990.003,632.8414,200
2024-09-234,070.004,070.003,850.003,990.003,632.8451,500
2024-09-204,000.004,140.003,970.004,000.003,641.9553,500
2024-09-194,000.004,000.003,850.004,000.003,641.9531,200
2024-09-184,080.004,140.003,930.004,000.003,641.9590,400
2024-09-174,120.004,170.004,000.004,080.003,714.7833,700
2024-09-134,110.004,200.004,000.004,130.003,760.3121,700
2024-09-124,070.004,200.004,000.004,110.003,742.1089,900
2024-09-114,200.004,200.004,010.004,070.003,705.6836,600
2024-09-104,280.004,340.003,920.004,190.003,814.94152,500
2024-09-094,300.004,390.004,120.004,290.003,905.99353,700
2024-09-063,900.004,500.003,870.004,200.003,824.04438,800
2024-09-053,790.003,900.003,750.003,840.003,496.2769,600
2024-09-043,800.003,800.003,710.003,790.003,450.7425,200
2024-09-033,830.003,850.003,790.003,800.003,459.8558,900
2024-09-023,760.003,850.003,760.003,810.003,468.9542,300
2024-08-303,630.003,820.003,610.003,770.003,432.5395,900
2024-08-293,590.003,850.003,590.003,610.003,286.86160,000
2024-08-283,570.003,590.003,550.003,550.003,232.2311,600
2024-08-273,550.003,590.003,540.003,550.003,232.2319,200
2024-08-263,550.003,570.003,520.003,550.003,232.2351,600
2024-08-233,550.003,640.003,480.003,550.003,232.2318,400
2024-08-223,510.003,510.003,480.003,500.003,186.708,300
2024-08-213,450.003,530.003,450.003,510.003,195.8156,800
2024-08-203,450.003,700.003,410.003,450.003,141.18116,100
2024-08-193,430.003,440.003,390.003,430.003,122.9743,000
2024-08-163,400.003,440.003,390.003,430.003,122.9726,100
2024-08-153,430.003,430.003,390.003,400.003,095.6526,000
2024-08-143,390.003,420.003,390.003,410.003,104.7610,000
2024-08-133,410.003,420.003,410.003,410.003,104.765,400
2024-08-123,400.003,420.003,370.003,410.003,104.7624,100
2024-08-093,400.003,400.003,390.003,400.003,095.653,700
2024-08-083,380.003,400.003,380.003,390.003,086.552,700
← NewerPage 9 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.