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
2024-05-153,600.003,600.003,600.003,600.003,192.673,500
2024-05-143,570.003,630.003,570.003,600.003,192.675,800
2024-05-133,580.003,650.003,580.003,580.003,174.9414,300
2024-05-083,620.003,640.003,580.003,580.003,174.9412,900
2024-05-073,640.003,650.003,600.003,630.003,219.2821,100
2024-05-063,600.003,680.003,590.003,610.003,201.5426,200
2024-05-033,750.003,750.003,570.003,600.003,192.6753,800
2024-05-023,810.003,810.003,690.003,750.003,325.7022,200
2024-04-303,830.003,830.003,770.003,800.003,370.0423,700
2024-04-293,810.003,810.003,730.003,760.003,334.573,000
2024-04-263,820.003,820.003,720.003,800.003,370.0410,500
2024-04-253,710.003,820.003,710.003,820.003,387.7812,300
2024-04-243,760.003,790.003,710.003,710.003,290.234,100
2024-04-233,750.003,760.003,750.003,760.003,334.576,600
2024-04-223,760.003,800.003,710.003,750.003,325.7015,700
2024-04-193,840.003,840.003,760.003,760.003,334.579,300
2024-04-183,760.003,860.003,760.003,840.003,405.526,100
2024-04-173,910.003,910.003,760.003,760.003,334.5727,300
2024-04-163,860.003,910.003,720.003,910.003,467.6049,900
2024-04-053,910.003,950.003,790.003,920.003,476.47102,800
2024-04-043,880.003,910.003,870.003,890.003,449.865,700
2024-04-033,920.003,920.003,880.003,890.003,449.869,700
2024-04-023,790.003,950.003,780.003,920.003,476.4723,700
2024-04-013,770.003,820.003,770.003,780.003,352.3118,800
2024-03-283,820.003,830.003,770.003,770.003,343.447,000
2024-03-273,790.003,860.003,780.003,820.003,387.7821,100
2024-03-263,870.003,870.003,820.003,860.003,423.2522,800
2024-03-253,830.003,830.003,800.003,820.003,387.7816,000
2024-03-223,810.003,810.003,800.003,810.003,378.9116,600
2024-03-213,790.003,810.003,790.003,810.003,378.915,100
2024-03-203,790.003,800.003,790.003,790.003,361.185,000
2024-03-193,800.003,800.003,790.003,800.003,370.047,000
2024-03-183,820.003,820.003,750.003,800.003,370.0421,200
2024-03-153,820.003,820.003,780.003,790.003,361.1822,000
2024-03-143,780.003,880.003,770.003,800.003,370.04242,200
2024-03-133,800.003,830.003,770.003,780.003,352.3138,400
2024-03-083,820.003,820.003,770.003,780.003,352.319,500
2024-03-073,820.003,820.003,790.003,790.003,361.1827,100
2024-03-063,790.003,840.003,760.003,820.003,387.789,500
2024-03-053,800.003,800.003,760.003,760.003,334.5727,200
2024-03-043,820.003,820.003,790.003,810.003,378.9124,800
2024-03-013,880.003,880.003,810.003,810.003,378.911,200
2024-02-293,830.003,830.003,820.003,820.003,387.788,300
2024-02-283,850.003,850.003,790.003,830.003,396.6512,300
2024-02-273,790.003,840.003,780.003,810.003,378.912,600
2024-02-263,800.003,810.003,780.003,790.003,361.1812,900
2024-02-233,790.003,810.003,790.003,800.003,370.048,900
2024-02-223,810.003,810.003,780.003,790.003,361.184,100
2024-02-213,810.003,820.003,810.003,810.003,378.916,100
2024-02-203,800.003,810.003,790.003,810.003,378.9111,900
2024-02-193,790.003,890.003,790.003,800.003,370.044,100
2024-02-163,820.003,870.003,780.003,780.003,352.3120,400
2024-02-153,840.003,900.003,800.003,820.003,387.7811,300
2024-02-133,800.003,850.003,760.003,800.003,370.048,800
2024-02-123,800.003,800.003,750.003,800.003,370.0422,700
2024-02-073,840.003,850.003,790.003,800.003,370.0411,100
2024-02-063,850.003,850.003,780.003,840.003,405.524,400
2024-02-053,800.003,840.003,790.003,840.003,405.529,800
2024-02-023,800.003,800.003,760.003,790.003,361.1823,100
2024-02-013,780.003,840.003,770.003,840.003,405.525,400
← NewerPage 11 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.