UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,166.07 +1,006.72 (+2.18%)
PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:45PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,810.0000 | 3,810.0000 | 3,690.0000 | 3,750.0000 | 3,750.0000 | 22,200 |
| 30 Apr 2024 | 3,830.0000 | 3,830.0000 | 3,770.0000 | 3,800.0000 | 3,800.0000 | 23,700 |
| 29 Apr 2024 | 3,810.0000 | 3,810.0000 | 3,730.0000 | 3,760.0000 | 3,760.0000 | 3,000 |
| 26 Apr 2024 | 3,820.0000 | 3,820.0000 | 3,720.0000 | 3,800.0000 | 3,800.0000 | 10,500 |
| 25 Apr 2024 | 3,710.0000 | 3,820.0000 | 3,710.0000 | 3,820.0000 | 3,820.0000 | 12,300 |
| 24 Apr 2024 | 3,760.0000 | 3,790.0000 | 3,710.0000 | 3,710.0000 | 3,710.0000 | 4,100 |
| 23 Apr 2024 | 3,750.0000 | 3,760.0000 | 3,750.0000 | 3,760.0000 | 3,760.0000 | 6,600 |
| 22 Apr 2024 | 3,760.0000 | 3,800.0000 | 3,710.0000 | 3,750.0000 | 3,750.0000 | 15,700 |
| 19 Apr 2024 | 3,840.0000 | 3,840.0000 | 3,760.0000 | 3,760.0000 | 3,760.0000 | 9,300 |
| 18 Apr 2024 | 3,760.0000 | 3,860.0000 | 3,760.0000 | 3,840.0000 | 3,840.0000 | 6,100 |
| 17 Apr 2024 | 3,910.0000 | 3,910.0000 | 3,760.0000 | 3,760.0000 | 3,760.0000 | 27,300 |
| 16 Apr 2024 | 3,860.0000 | 3,910.0000 | 3,720.0000 | 3,910.0000 | 3,910.0000 | 49,900 |
| 05 Apr 2024 | 3,910.0000 | 3,950.0000 | 3,790.0000 | 3,920.0000 | 3,920.0000 | 102,800 |
| 04 Apr 2024 | 3,880.0000 | 3,910.0000 | 3,870.0000 | 3,890.0000 | 3,890.0000 | 5,700 |
| 03 Apr 2024 | 3,920.0000 | 3,920.0000 | 3,880.0000 | 3,890.0000 | 3,890.0000 | 9,700 |
| 02 Apr 2024 | 3,790.0000 | 3,950.0000 | 3,780.0000 | 3,920.0000 | 3,920.0000 | 23,700 |
| 01 Apr 2024 | 3,770.0000 | 3,820.0000 | 3,770.0000 | 3,780.0000 | 3,780.0000 | 18,800 |
| 28 Mar 2024 | 3,820.0000 | 3,830.0000 | 3,770.0000 | 3,770.0000 | 3,770.0000 | 7,000 |
| 27 Mar 2024 | 3,790.0000 | 3,860.0000 | 3,780.0000 | 3,820.0000 | 3,820.0000 | 21,100 |
| 26 Mar 2024 | 3,870.0000 | 3,870.0000 | 3,820.0000 | 3,860.0000 | 3,860.0000 | 22,800 |
| 25 Mar 2024 | 3,830.0000 | 3,830.0000 | 3,800.0000 | 3,820.0000 | 3,820.0000 | 16,000 |
| 22 Mar 2024 | 3,810.0000 | 3,810.0000 | 3,800.0000 | 3,810.0000 | 3,810.0000 | 16,600 |
| 21 Mar 2024 | 3,790.0000 | 3,810.0000 | 3,790.0000 | 3,810.0000 | 3,810.0000 | 5,100 |
| 20 Mar 2024 | 3,790.0000 | 3,800.0000 | 3,790.0000 | 3,790.0000 | 3,790.0000 | 5,000 |
| 19 Mar 2024 | 3,800.0000 | 3,800.0000 | 3,790.0000 | 3,800.0000 | 3,800.0000 | 7,000 |
| 18 Mar 2024 | 3,820.0000 | 3,820.0000 | 3,750.0000 | 3,800.0000 | 3,800.0000 | 21,200 |
| 15 Mar 2024 | 3,820.0000 | 3,820.0000 | 3,780.0000 | 3,790.0000 | 3,790.0000 | 22,000 |
| 14 Mar 2024 | 3,780.0000 | 3,880.0000 | 3,770.0000 | 3,800.0000 | 3,800.0000 | 242,200 |
| 13 Mar 2024 | 3,800.0000 | 3,830.0000 | 3,770.0000 | 3,780.0000 | 3,780.0000 | 38,400 |
| 08 Mar 2024 | 3,820.0000 | 3,820.0000 | 3,770.0000 | 3,780.0000 | 3,780.0000 | 9,500 |
| 07 Mar 2024 | 3,820.0000 | 3,820.0000 | 3,790.0000 | 3,790.0000 | 3,790.0000 | 27,100 |
| 06 Mar 2024 | 3,790.0000 | 3,840.0000 | 3,760.0000 | 3,820.0000 | 3,820.0000 | 9,500 |
| 05 Mar 2024 | 3,800.0000 | 3,800.0000 | 3,760.0000 | 3,760.0000 | 3,760.0000 | 27,200 |
| 04 Mar 2024 | 3,820.0000 | 3,820.0000 | 3,790.0000 | 3,810.0000 | 3,810.0000 | 24,800 |
| 01 Mar 2024 | 3,880.0000 | 3,880.0000 | 3,810.0000 | 3,810.0000 | 3,810.0000 | 1,200 |
| 29 Feb 2024 | 3,830.0000 | 3,830.0000 | 3,820.0000 | 3,820.0000 | 3,820.0000 | 8,300 |
| 28 Feb 2024 | 3,850.0000 | 3,850.0000 | 3,790.0000 | 3,830.0000 | 3,830.0000 | 12,300 |
| 27 Feb 2024 | 3,790.0000 | 3,840.0000 | 3,780.0000 | 3,810.0000 | 3,810.0000 | 2,600 |
| 26 Feb 2024 | 3,800.0000 | 3,810.0000 | 3,780.0000 | 3,790.0000 | 3,790.0000 | 12,900 |
| 23 Feb 2024 | 3,790.0000 | 3,810.0000 | 3,790.0000 | 3,800.0000 | 3,800.0000 | 8,900 |
| 22 Feb 2024 | 3,810.0000 | 3,810.0000 | 3,780.0000 | 3,790.0000 | 3,790.0000 | 4,100 |
| 21 Feb 2024 | 3,810.0000 | 3,820.0000 | 3,810.0000 | 3,810.0000 | 3,810.0000 | 6,100 |
| 20 Feb 2024 | 3,800.0000 | 3,810.0000 | 3,790.0000 | 3,810.0000 | 3,810.0000 | 11,900 |
| 19 Feb 2024 | 3,790.0000 | 3,890.0000 | 3,790.0000 | 3,800.0000 | 3,800.0000 | 4,100 |
| 16 Feb 2024 | 3,820.0000 | 3,870.0000 | 3,780.0000 | 3,780.0000 | 3,780.0000 | 20,400 |
| 15 Feb 2024 | 3,840.0000 | 3,900.0000 | 3,800.0000 | 3,820.0000 | 3,820.0000 | 11,300 |
| 13 Feb 2024 | 3,800.0000 | 3,850.0000 | 3,760.0000 | 3,800.0000 | 3,800.0000 | 8,800 |
| 12 Feb 2024 | 3,800.0000 | 3,800.0000 | 3,750.0000 | 3,800.0000 | 3,800.0000 | 22,700 |
| 07 Feb 2024 | 3,840.0000 | 3,850.0000 | 3,790.0000 | 3,800.0000 | 3,800.0000 | 11,100 |
| 06 Feb 2024 | 3,850.0000 | 3,850.0000 | 3,780.0000 | 3,840.0000 | 3,840.0000 | 4,400 |
| 05 Feb 2024 | 3,800.0000 | 3,840.0000 | 3,790.0000 | 3,840.0000 | 3,840.0000 | 9,800 |
| 02 Feb 2024 | 3,800.0000 | 3,800.0000 | 3,760.0000 | 3,790.0000 | 3,790.0000 | 23,100 |
| 01 Feb 2024 | 3,780.0000 | 3,840.0000 | 3,770.0000 | 3,840.0000 | 3,840.0000 | 5,400 |
| 31 Jan 2024 | 3,820.0000 | 3,900.0000 | 3,750.0000 | 3,800.0000 | 3,800.0000 | 27,300 |
| 30 Jan 2024 | 3,800.0000 | 3,870.0000 | 3,790.0000 | 3,820.0000 | 3,820.0000 | 9,000 |
| 29 Jan 2024 | 3,830.0000 | 3,870.0000 | 3,800.0000 | 3,800.0000 | 3,800.0000 | 14,200 |
| 26 Jan 2024 | 3,890.0000 | 3,890.0000 | 3,830.0000 | 3,870.0000 | 3,870.0000 | 10,300 |
| 25 Jan 2024 | 3,850.0000 | 4,000.0000 | 3,850.0000 | 3,850.0000 | 3,850.0000 | 12,000 |
| 24 Jan 2024 | 3,840.0000 | 3,860.0000 | 3,820.0000 | 3,850.0000 | 3,850.0000 | 5,300 |
| 23 Jan 2024 | 3,900.0000 | 3,900.0000 | 3,800.0000 | 3,840.0000 | 3,840.0000 | 25,700 |
| 22 Jan 2024 | 3,820.0000 | 4,000.0000 | 3,820.0000 | 3,900.0000 | 3,900.0000 | 13,200 |
| 19 Jan 2024 | 3,830.0000 | 3,860.0000 | 3,830.0000 | 3,850.0000 | 3,850.0000 | 39,400 |
| 18 Jan 2024 | 3,840.0000 | 3,920.0000 | 3,830.0000 | 3,840.0000 | 3,840.0000 | 11,400 |
| 17 Jan 2024 | 3,850.0000 | 3,850.0000 | 3,820.0000 | 3,830.0000 | 3,830.0000 | 8,300 |
| 16 Jan 2024 | 3,850.0000 | 3,850.0000 | 3,830.0000 | 3,840.0000 | 3,840.0000 | 8,300 |
| 15 Jan 2024 | 3,840.0000 | 3,850.0000 | 3,810.0000 | 3,850.0000 | 3,850.0000 | 5,100 |
| 12 Jan 2024 | 3,830.0000 | 3,870.0000 | 3,810.0000 | 3,820.0000 | 3,820.0000 | 18,400 |
| 11 Jan 2024 | 3,880.0000 | 3,880.0000 | 3,810.0000 | 3,820.0000 | 3,820.0000 | 18,500 |
| 10 Jan 2024 | 3,880.0000 | 3,880.0000 | 3,850.0000 | 3,880.0000 | 3,880.0000 | 2,800 |
| 09 Jan 2024 | 3,880.0000 | 3,880.0000 | 3,820.0000 | 3,880.0000 | 3,880.0000 | 6,000 |
| 08 Jan 2024 | 3,870.0000 | 3,890.0000 | 3,870.0000 | 3,880.0000 | 3,880.0000 | 74,500 |
| 05 Jan 2024 | 3,830.0000 | 3,920.0000 | 3,800.0000 | 3,890.0000 | 3,890.0000 | 13,800 |
| 04 Jan 2024 | 3,830.0000 | 3,890.0000 | 3,780.0000 | 3,860.0000 | 3,860.0000 | 21,000 |
| 03 Jan 2024 | 3,850.0000 | 3,950.0000 | 3,830.0000 | 3,850.0000 | 3,850.0000 | 16,400 |
| 02 Jan 2024 | 3,990.0000 | 4,000.0000 | 3,800.0000 | 3,850.0000 | 3,850.0000 | 63,500 |
| 29 Dec 2023 | 3,820.0000 | 4,000.0000 | 3,750.0000 | 4,000.0000 | 4,000.0000 | 48,800 |
| 28 Dec 2023 | 3,820.0000 | 3,820.0000 | 3,790.0000 | 3,820.0000 | 3,820.0000 | 11,900 |
| 27 Dec 2023 | 3,750.0000 | 3,800.0000 | 3,710.0000 | 3,800.0000 | 3,800.0000 | 26,800 |
| 22 Dec 2023 | 3,750.0000 | 3,770.0000 | 3,750.0000 | 3,750.0000 | 3,750.0000 | 26,000 |
| 21 Dec 2023 | 3,790.0000 | 3,790.0000 | 3,700.0000 | 3,750.0000 | 3,750.0000 | 27,000 |
| 20 Dec 2023 | 3,750.0000 | 3,800.0000 | 3,750.0000 | 3,800.0000 | 3,800.0000 | 6,000 |
| 19 Dec 2023 | 3,760.0000 | 3,860.0000 | 3,730.0000 | 3,750.0000 | 3,750.0000 | 47,800 |
| 18 Dec 2023 | 3,850.0000 | 3,850.0000 | 3,750.0000 | 3,840.0000 | 3,840.0000 | 4,000 |
| 15 Dec 2023 | 3,820.0000 | 3,850.0000 | 3,750.0000 | 3,850.0000 | 3,850.0000 | 9,100 |
| 14 Dec 2023 | 3,750.0000 | 3,840.0000 | 3,730.0000 | 3,820.0000 | 3,820.0000 | 22,600 |
| 13 Dec 2023 | 3,730.0000 | 3,810.0000 | 3,730.0000 | 3,750.0000 | 3,750.0000 | 19,000 |
| 12 Dec 2023 | 3,810.0000 | 3,840.0000 | 3,730.0000 | 3,730.0000 | 3,730.0000 | 35,800 |
| 11 Dec 2023 | 3,810.0000 | 3,860.0000 | 3,800.0000 | 3,840.0000 | 3,840.0000 | 3,900 |
| 08 Dec 2023 | 3,810.0000 | 3,850.0000 | 3,800.0000 | 3,850.0000 | 3,850.0000 | 31,600 |
| 07 Dec 2023 | 3,820.0000 | 3,850.0000 | 3,820.0000 | 3,840.0000 | 3,840.0000 | 12,000 |
| 06 Dec 2023 | 3,850.0000 | 3,850.0000 | 3,800.0000 | 3,810.0000 | 3,810.0000 | 31,800 |
| 05 Dec 2023 | 3,890.0000 | 3,890.0000 | 3,840.0000 | 3,860.0000 | 3,860.0000 | 28,300 |
| 04 Dec 2023 | 3,860.0000 | 3,900.0000 | 3,840.0000 | 3,890.0000 | 3,890.0000 | 43,000 |
| 01 Dec 2023 | 3,940.0000 | 3,940.0000 | 3,870.0000 | 3,870.0000 | 3,870.0000 | 9,000 |
| 30 Nov 2023 | 3,900.0000 | 3,910.0000 | 3,850.0000 | 3,850.0000 | 3,850.0000 | 13,000 |
| 29 Nov 2023 | 3,900.0000 | 3,900.0000 | 3,850.0000 | 3,850.0000 | 3,850.0000 | 37,400 |
| 28 Nov 2023 | 3,930.0000 | 3,930.0000 | 3,890.0000 | 3,900.0000 | 3,900.0000 | 15,500 |
| 27 Nov 2023 | 3,920.0000 | 3,950.0000 | 3,890.0000 | 3,890.0000 | 3,890.0000 | 5,100 |
| 24 Nov 2023 | 3,930.0000 | 3,930.0000 | 3,800.0000 | 3,930.0000 | 3,930.0000 | 29,600 |
| 23 Nov 2023 | 3,900.0000 | 3,930.0000 | 3,900.0000 | 3,930.0000 | 3,930.0000 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.