See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SMAR.JK stock page

Sinar Mas Agro Resources and Technology Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2024-08-073,400.003,400.003,380.003,380.003,077.449,200
2024-08-063,380.003,400.003,380.003,400.003,095.658,400
2024-08-053,420.003,420.003,380.003,380.003,077.4419,900
2024-08-023,400.003,430.003,390.003,430.003,122.9712,700
2024-08-013,410.003,420.003,390.003,400.003,095.6527,100
2024-07-313,460.003,460.003,350.003,400.003,095.65104,800
2024-07-303,420.003,460.003,420.003,420.003,113.8612,600
2024-07-293,500.003,500.003,410.003,430.003,122.9727,800
2024-07-263,390.003,450.003,390.003,410.003,104.7625,800
2024-07-253,400.003,420.003,350.003,390.003,086.5529,600
2024-07-243,380.003,420.003,370.003,410.003,104.7616,400
2024-07-233,390.003,500.003,380.003,380.003,077.4452,900
2024-07-223,430.003,450.003,380.003,390.003,086.5533,700
2024-07-193,400.003,430.003,400.003,430.003,122.9722,800
2024-07-183,450.003,450.003,390.003,420.003,113.8638,300
2024-07-173,420.003,430.003,400.003,430.003,122.978,200
2024-07-163,480.003,480.003,400.003,430.003,122.9727,600
2024-07-153,420.003,450.003,400.003,400.003,095.6547,800
2024-07-123,420.003,450.003,400.003,430.003,122.9712,800
2024-07-113,440.003,450.003,410.003,420.003,113.867,900
2024-07-103,570.003,570.003,420.003,440.003,132.0777,700
2024-07-093,370.003,590.003,370.003,560.003,241.3316,000
2024-07-083,420.003,470.003,410.003,440.003,132.0714,000
2024-07-053,400.003,430.003,370.003,410.003,104.768,100
2024-07-043,370.003,420.003,360.003,400.003,095.6528,900
2024-07-033,390.003,390.003,350.003,380.003,077.4412,900
2024-07-023,400.003,400.003,330.003,360.003,059.2323,900
2024-07-013,370.003,400.003,340.003,350.003,050.1371,500
2024-06-283,380.003,400.003,370.003,370.003,068.3417,700
2024-06-273,340.003,380.003,330.003,370.003,068.3429,800
2024-06-263,420.003,440.003,330.003,340.003,041.0248,800
2024-06-253,440.003,500.003,400.003,430.003,122.975,600
2024-06-243,470.003,480.003,400.003,440.003,132.0711,600
2024-06-213,380.003,500.003,350.003,410.003,104.7619,700
2024-06-203,360.003,440.003,360.003,380.003,077.444,700
2024-06-193,490.003,500.003,370.003,370.003,068.3453,000
2024-06-143,620.003,620.003,490.003,490.003,177.6054,500
2024-06-133,680.003,700.003,650.003,660.003,245.8837,500
2024-06-123,670.003,690.003,660.003,670.003,254.7515,900
2024-06-113,680.003,690.003,660.003,660.003,245.8819,400
2024-06-103,730.003,730.003,640.003,670.003,254.7558,500
2024-06-073,740.003,740.003,650.003,680.003,263.6243,600
2024-06-063,650.003,790.003,650.003,760.003,334.5718,700
2024-06-053,750.003,820.003,650.003,650.003,237.0224,900
2024-06-043,770.003,800.003,660.003,660.003,245.8814,400
2024-06-033,620.003,740.003,620.003,660.003,245.887,200
2024-05-313,630.003,800.003,610.003,620.003,210.4115,000
2024-05-303,660.003,660.003,600.003,630.003,219.2810,600
2024-05-293,700.003,700.003,610.003,660.003,245.885,600
2024-05-283,670.003,700.003,630.003,700.003,281.364,700
2024-05-273,700.003,790.003,620.003,670.003,254.757,400
2024-05-223,690.003,800.003,680.003,700.003,281.3613,500
2024-05-213,670.003,690.003,670.003,680.003,263.622,500
2024-05-203,660.003,670.003,650.003,650.003,237.023,900
2024-05-173,580.003,660.003,570.003,650.003,237.0266,300
2024-05-163,600.003,620.003,580.003,580.003,174.9439,100
← NewerPage 10 of 21 · 1,222 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.