Sinar Mas Agro Resources and Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,525.00 | 7,525.00 | 6,550.00 | 6,625.00 | 6,625.00 | 499,400 |
| 2026-10-15 | 8,325.00 | 8,325.00 | 7,700.00 | 7,700.00 | 7,700.00 | 152,900 |
| 2026-10-14 | 8,075.00 | 8,700.00 | 7,950.00 | 8,325.00 | 8,325.00 | 477,000 |
| 2026-10-13 | 7,925.00 | 8,475.00 | 7,525.00 | 8,075.00 | 8,075.00 | 155,700 |
| 2026-10-12 | 8,400.00 | 8,725.00 | 7,750.00 | 7,900.00 | 7,900.00 | 174,800 |
| 2026-10-09 | 8,050.00 | 8,450.00 | 8,000.00 | 8,425.00 | 8,425.00 | 97,300 |
| 2026-10-08 | 8,375.00 | 8,375.00 | 8,000.00 | 8,175.00 | 8,175.00 | 50,700 |
| 2026-10-07 | 8,675.00 | 8,675.00 | 7,775.00 | 8,400.00 | 8,400.00 | 144,200 |
| 2026-10-06 | 9,075.00 | 9,325.00 | 8,500.00 | 8,500.00 | 8,500.00 | 341,000 |
| 2026-10-05 | 8,450.00 | 9,850.00 | 8,375.00 | 9,000.00 | 9,000.00 | 487,000 |
| 2026-10-02 | 7,175.00 | 8,600.00 | 7,175.00 | 8,500.00 | 8,500.00 | 1,335,300 |
| 2026-10-01 | 7,600.00 | 7,700.00 | 7,225.00 | 7,225.00 | 7,225.00 | 454,500 |
| 2026-09-30 | 6,875.00 | 8,250.00 | 6,600.00 | 7,700.00 | 7,700.00 | 639,800 |
| 2026-09-29 | 6,000.00 | 7,150.00 | 5,800.00 | 6,875.00 | 6,875.00 | 820,900 |
| 2026-09-28 | 6,200.00 | 6,200.00 | 5,700.00 | 5,975.00 | 5,975.00 | 90,700 |
| 2026-09-25 | 6,225.00 | 6,225.00 | 6,075.00 | 6,200.00 | 6,200.00 | 47,600 |
| 2026-09-24 | 6,300.00 | 6,300.00 | 6,100.00 | 6,225.00 | 6,225.00 | 45,400 |
| 2026-09-23 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,300.00 | 28,500 |
| 2026-09-22 | 6,200.00 | 6,300.00 | 6,075.00 | 6,125.00 | 6,125.00 | 109,100 |
| 2026-09-21 | 6,275.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 43,600 |
| 2026-09-18 | 6,400.00 | 6,500.00 | 6,225.00 | 6,225.00 | 6,225.00 | 98,300 |
| 2026-09-17 | 6,050.00 | 6,675.00 | 6,000.00 | 6,400.00 | 6,400.00 | 230,100 |
| 2026-09-16 | 6,275.00 | 6,325.00 | 6,050.00 | 6,050.00 | 6,050.00 | 180,200 |
| 2026-09-15 | 6,125.00 | 6,600.00 | 6,125.00 | 6,275.00 | 6,275.00 | 61,600 |
| 2026-09-14 | 6,400.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,125.00 | 271,800 |
| 2026-09-11 | 6,225.00 | 6,475.00 | 6,225.00 | 6,300.00 | 6,300.00 | 92,100 |
| 2026-09-10 | 6,575.00 | 6,575.00 | 6,375.00 | 6,375.00 | 6,375.00 | 133,400 |
| 2026-09-09 | 6,700.00 | 6,725.00 | 6,375.00 | 6,500.00 | 6,500.00 | 176,400 |
| 2026-09-08 | 6,725.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,700.00 | 43,600 |
| 2026-09-07 | 6,675.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,675.00 | 27,500 |
| 2026-09-04 | 6,750.00 | 6,800.00 | 6,675.00 | 6,700.00 | 6,700.00 | 102,000 |
| 2026-09-03 | 6,875.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | 137,300 |
| 2026-09-02 | 6,650.00 | 6,975.00 | 6,650.00 | 6,875.00 | 6,875.00 | 158,500 |
| 2026-09-01 | 6,275.00 | 6,850.00 | 6,275.00 | 6,650.00 | 6,650.00 | 248,800 |
| 2026-08-31 | 6,175.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,275.00 | 107,700 |
| 2026-08-28 | 6,100.00 | 6,175.00 | 5,950.00 | 6,175.00 | 6,175.00 | 98,700 |
| 2026-08-27 | 5,825.00 | 6,200.00 | 5,725.00 | 6,100.00 | 6,100.00 | 112,600 |
| 2026-08-26 | 5,800.00 | 5,925.00 | 5,750.00 | 5,825.00 | 5,825.00 | 200,400 |
| 2026-08-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2026-08-24 | 5,975.00 | 5,975.00 | 5,750.00 | 5,800.00 | 5,800.00 | 105,500 |
| 2026-08-21 | 5,775.00 | 5,950.00 | 5,775.00 | 5,900.00 | 5,900.00 | 122,600 |
| 2026-08-20 | 5,750.00 | 5,850.00 | 5,625.00 | 5,775.00 | 5,775.00 | 79,300 |
| 2026-08-19 | 5,700.00 | 5,750.00 | 5,625.00 | 5,700.00 | 5,700.00 | 106,300 |
| 2026-08-18 | 5,650.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 48,100 |
| 2026-08-17 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2026-08-14 | 5,650.00 | 5,675.00 | 5,500.00 | 5,675.00 | 5,675.00 | 17,300 |
| 2026-08-13 | 5,550.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 13,200 |
| 2026-08-12 | 5,550.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,625.00 | 29,600 |
| 2026-08-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 64,400 |
| 2026-08-10 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | 43,200 |
| 2026-08-07 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 46,000 |
| 2026-08-06 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 62,700 |
| 2026-08-05 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 40,500 |
| 2026-08-04 | 5,850.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | 102,200 |
| 2026-08-03 | 5,875.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | 286,900 |
| 2026-07-31 | 5,900.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | 195,400 |
| 2026-07-30 | 5,450.00 | 5,750.00 | 5,450.00 | 5,700.00 | 5,700.00 | 159,000 |
| 2026-07-29 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | 16,700 |
| 2026-07-28 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 115,100 |
| 2026-07-27 | 5,575.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 12,000 |
Page 1 of 21 · 1,217 trading daysOlder →
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.