UK markets open in 2 hours 52 minutes

PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,810.00+100.00 (+2.70%)
As of 10:21AM WIB. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243,710.003,810.003,710.003,810.003,810.00900
24 Apr 20243,760.003,790.003,710.003,710.003,710.004,100
23 Apr 20243,750.003,760.003,750.003,760.003,760.006,600
22 Apr 20243,760.003,800.003,710.003,750.003,750.0015,700
19 Apr 20243,840.003,840.003,760.003,760.003,760.009,300
18 Apr 20243,760.003,860.003,760.003,840.003,840.006,100
17 Apr 20243,910.003,910.003,760.003,760.003,760.0027,300
16 Apr 20243,860.003,910.003,720.003,910.003,910.0049,900
05 Apr 20243,910.003,950.003,790.003,920.003,920.00102,800
04 Apr 20243,880.003,910.003,870.003,890.003,890.005,700
03 Apr 20243,920.003,920.003,880.003,890.003,890.009,700
02 Apr 20243,790.003,950.003,780.003,920.003,920.0023,700
01 Apr 20243,770.003,820.003,770.003,780.003,780.0018,800
28 Mar 20243,820.003,830.003,770.003,770.003,770.007,000
27 Mar 20243,790.003,860.003,780.003,820.003,820.0021,100
26 Mar 20243,870.003,870.003,820.003,860.003,860.0022,800
25 Mar 20243,830.003,830.003,800.003,820.003,820.0016,000
22 Mar 20243,810.003,810.003,800.003,810.003,810.0016,600
21 Mar 20243,790.003,810.003,790.003,810.003,810.005,100
20 Mar 20243,790.003,800.003,790.003,790.003,790.005,000
19 Mar 20243,800.003,800.003,790.003,800.003,800.007,000
18 Mar 20243,820.003,820.003,750.003,800.003,800.0021,200
15 Mar 20243,820.003,820.003,780.003,790.003,790.0022,000
14 Mar 20243,780.003,880.003,770.003,800.003,800.00242,200
13 Mar 20243,800.003,830.003,770.003,780.003,780.0038,400
08 Mar 20243,820.003,820.003,770.003,780.003,780.009,500
07 Mar 20243,820.003,820.003,790.003,790.003,790.0027,100
06 Mar 20243,790.003,840.003,760.003,820.003,820.009,500
05 Mar 20243,800.003,800.003,760.003,760.003,760.0027,200
04 Mar 20243,820.003,820.003,790.003,810.003,810.0024,800
01 Mar 20243,880.003,880.003,810.003,810.003,810.001,200
29 Feb 20243,830.003,830.003,820.003,820.003,820.008,300
28 Feb 20243,850.003,850.003,790.003,830.003,830.0012,300
27 Feb 20243,790.003,840.003,780.003,810.003,810.002,600
26 Feb 20243,800.003,810.003,780.003,790.003,790.0012,900
23 Feb 20243,790.003,810.003,790.003,800.003,800.008,900
22 Feb 20243,810.003,810.003,780.003,790.003,790.004,100
21 Feb 20243,810.003,820.003,810.003,810.003,810.006,100
20 Feb 20243,800.003,810.003,790.003,810.003,810.0011,900
19 Feb 20243,790.003,890.003,790.003,800.003,800.004,100
16 Feb 20243,820.003,870.003,780.003,780.003,780.0020,400
15 Feb 20243,840.003,900.003,800.003,820.003,820.0011,300
13 Feb 20243,800.003,850.003,760.003,800.003,800.008,800
12 Feb 20243,800.003,800.003,750.003,800.003,800.0022,700
07 Feb 20243,840.003,850.003,790.003,800.003,800.0011,100
06 Feb 20243,850.003,850.003,780.003,840.003,840.004,400
05 Feb 20243,800.003,840.003,790.003,840.003,840.009,800
02 Feb 20243,800.003,800.003,760.003,790.003,790.0023,100
01 Feb 20243,780.003,840.003,770.003,840.003,840.005,400
31 Jan 20243,820.003,900.003,750.003,800.003,800.0027,300
30 Jan 20243,800.003,870.003,790.003,820.003,820.009,000
29 Jan 20243,830.003,870.003,800.003,800.003,800.0014,200
26 Jan 20243,890.003,890.003,830.003,870.003,870.0010,300
25 Jan 20243,850.004,000.003,850.003,850.003,850.0012,000
24 Jan 20243,840.003,860.003,820.003,850.003,850.005,300
23 Jan 20243,900.003,900.003,800.003,840.003,840.0025,700
22 Jan 20243,820.004,000.003,820.003,900.003,900.0013,200
19 Jan 20243,830.003,860.003,830.003,850.003,850.0039,400
18 Jan 20243,840.003,920.003,830.003,840.003,840.0011,400
17 Jan 20243,850.003,850.003,820.003,830.003,830.008,300
16 Jan 20243,850.003,850.003,830.003,840.003,840.008,300
15 Jan 20243,840.003,850.003,810.003,850.003,850.005,100
12 Jan 20243,830.003,870.003,810.003,820.003,820.0018,400
11 Jan 20243,880.003,880.003,810.003,820.003,820.0018,500
10 Jan 20243,880.003,880.003,850.003,880.003,880.002,800
09 Jan 20243,880.003,880.003,820.003,880.003,880.006,000
08 Jan 20243,870.003,890.003,870.003,880.003,880.0074,500
05 Jan 20243,830.003,920.003,800.003,890.003,890.0013,800
04 Jan 20243,830.003,890.003,780.003,860.003,860.0021,000
03 Jan 20243,850.003,950.003,830.003,850.003,850.0016,400
02 Jan 20243,990.004,000.003,800.003,850.003,850.0063,500
29 Dec 20233,820.004,000.003,750.004,000.004,000.0048,800
28 Dec 20233,820.003,820.003,790.003,820.003,820.0011,900
27 Dec 20233,750.003,800.003,710.003,800.003,800.0026,800
22 Dec 20233,750.003,770.003,750.003,750.003,750.0026,000
21 Dec 20233,790.003,790.003,700.003,750.003,750.0027,000
20 Dec 20233,750.003,800.003,750.003,800.003,800.006,000
19 Dec 20233,760.003,860.003,730.003,750.003,750.0047,800
18 Dec 20233,850.003,850.003,750.003,840.003,840.004,000
15 Dec 20233,820.003,850.003,750.003,850.003,850.009,100
14 Dec 20233,750.003,840.003,730.003,820.003,820.0022,600
13 Dec 20233,730.003,810.003,730.003,750.003,750.0019,000
12 Dec 20233,810.003,840.003,730.003,730.003,730.0035,800
11 Dec 20233,810.003,860.003,800.003,840.003,840.003,900
08 Dec 20233,810.003,850.003,800.003,850.003,850.0031,600
07 Dec 20233,820.003,850.003,820.003,840.003,840.0012,000
06 Dec 20233,850.003,850.003,800.003,810.003,810.0031,800
05 Dec 20233,890.003,890.003,840.003,860.003,860.0028,300
04 Dec 20233,860.003,900.003,840.003,890.003,890.0043,000
01 Dec 20233,940.003,940.003,870.003,870.003,870.009,000
30 Nov 20233,900.003,910.003,850.003,850.003,850.0013,000
29 Nov 20233,900.003,900.003,850.003,850.003,850.0037,400
28 Nov 20233,930.003,930.003,890.003,900.003,900.0015,500
27 Nov 20233,920.003,950.003,890.003,890.003,890.005,100
24 Nov 20233,930.003,930.003,800.003,930.003,930.0029,600
23 Nov 20233,900.003,930.003,900.003,930.003,930.003,800
22 Nov 20233,920.003,940.003,900.003,900.003,900.004,800
21 Nov 20233,980.003,980.003,900.003,920.003,920.002,300
20 Nov 20233,940.003,980.003,930.003,980.003,980.004,200
17 Nov 20233,850.003,940.003,800.003,940.003,940.0026,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...