PT Sinar Mas Agro Resources & Technology Tbk(ID:SMAR)
Rp7,150.00-50.00 (-0.69%)
ID:SMAR
PT Sinar Mas Agro Resources & Technology Tbk historical prices
Rp7,150.00
At close:-50.00 (-0.69%)
PT Sinar Mas Agro Resources & Technology Tbk (SMAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,200.00 | 7,275.00 | 7,075.00 | 7,150.00 | 7,150.00 | -0.69% | 275,200 | 1.39 |
| Nov 10, 2026 | 7,275.00 | 7,275.00 | 7,150.00 | 7,200.00 | 7,200.00 | +2.49% | 220,500 | 1.13 |
| Nov 09, 2026 | 7,100.00 | 7,300.00 | 7,025.00 | 7,200.00 | 7,200.00 | +2.49% | 451,600 | 2.39 |
| Nov 06, 2026 | 6,950.00 | 7,200.00 | 6,800.00 | 7,025.00 | 7,025.00 | +3.31% | 240,700 | 1.29 |
| Nov 05, 2026 | 6,725.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | +7.09% | 573,800 | 3.23 |
| Nov 04, 2026 | 6,475.00 | 6,475.00 | 6,000.00 | 6,350.00 | 6,350.00 | +0.40% | 73,000 | 0.41 |
| Nov 03, 2026 | 6,700.00 | 6,800.00 | 6,325.00 | 6,325.00 | 6,325.00 | -6.99% | 91,200 | 0.52 |
| Nov 02, 2026 | 6,550.00 | 7,000.00 | 6,550.00 | 6,800.00 | 6,800.00 | +5.84% | 110,000 | 0.63 |
| Oct 30, 2026 | 6,400.00 | 6,550.00 | 6,150.00 | 6,425.00 | 6,425.00 | +0.39% | 31,500 | 0.18 |
| Oct 29, 2026 | 6,825.00 | 6,825.00 | 6,400.00 | 6,400.00 | 6,400.00 | -6.23% | 83,200 | 0.46 |
| Oct 28, 2026 | 6,575.00 | 6,875.00 | 6,150.00 | 6,825.00 | 6,825.00 | +3.80% | 88,300 | 0.49 |
| Oct 27, 2026 | 6,925.00 | 6,925.00 | 6,500.00 | 6,575.00 | 6,575.00 | -2.95% | 65,000 | 0.36 |
| Oct 26, 2026 | 6,925.00 | 7,025.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.81% | 142,700 | 0.79 |
| Oct 23, 2026 | 6,775.00 | 6,950.00 | 6,625.00 | 6,900.00 | 6,900.00 | +1.47% | 43,700 | 0.24 |
| Oct 22, 2026 | 6,850.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.73% | 83,300 | 0.46 |
| Oct 21, 2026 | 7,175.00 | 7,350.00 | 6,600.00 | 6,850.00 | 6,850.00 | -3.18% | 122,300 | 0.68 |
| Oct 20, 2026 | 5,875.00 | 7,375.00 | 5,850.00 | 7,075.00 | 7,075.00 | +14.57% | 724,800 | 4.27 |
| Oct 19, 2026 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | -6.79% | 216,200 | 1.30 |
| Oct 16, 2026 | 7,525.00 | 7,525.00 | 6,550.00 | 6,625.00 | 6,625.00 | -13.96% | 499,400 | 3.12 |
| Oct 15, 2026 | 8,325.00 | 8,325.00 | 7,700.00 | 7,700.00 | 7,700.00 | -7.51% | 152,900 | 0.97 |
| Oct 14, 2026 | 8,075.00 | 8,700.00 | 7,950.00 | 8,325.00 | 8,325.00 | +3.10% | 477,000 | 3.15 |
| Oct 13, 2026 | 7,925.00 | 8,475.00 | 7,525.00 | 8,075.00 | 8,075.00 | +2.22% | 155,700 | 1.04 |
| Oct 12, 2026 | 8,400.00 | 8,725.00 | 7,750.00 | 7,900.00 | 7,900.00 | -6.23% | 174,800 | 1.17 |
| Oct 09, 2026 | 8,050.00 | 8,450.00 | 8,000.00 | 8,425.00 | 8,425.00 | +3.06% | 97,300 | 0.65 |
| Oct 08, 2026 | 8,375.00 | 8,375.00 | 8,000.00 | 8,175.00 | 8,175.00 | -2.68% | 50,700 | 0.34 |
| Oct 07, 2026 | 8,675.00 | 8,675.00 | 7,775.00 | 8,400.00 | 8,400.00 | -1.18% | 144,200 | 0.98 |
| Oct 06, 2026 | 9,075.00 | 9,325.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 341,000 | 2.38 |
| Oct 05, 2026 | 8,450.00 | 9,850.00 | 8,375.00 | 9,000.00 | 9,000.00 | +5.88% | 487,000 | 3.57 |
| Oct 02, 2026 | 7,175.00 | 8,600.00 | 7,175.00 | 8,500.00 | 8,500.00 | +17.65% | 1,335,300 | 11.45 |
| Oct 01, 2026 | 7,600.00 | 7,700.00 | 7,225.00 | 7,225.00 | 7,225.00 | -6.17% | 454,500 | 4.14 |
| Sep 30, 2026 | 6,875.00 | 8,250.00 | 6,600.00 | 7,700.00 | 7,700.00 | +12.00% | 639,800 | 6.38 |
| Sep 29, 2026 | 6,000.00 | 7,150.00 | 5,800.00 | 6,875.00 | 6,875.00 | +15.06% | 820,900 | 9.38 |
| Sep 28, 2026 | 6,200.00 | 6,200.00 | 5,700.00 | 5,975.00 | 5,975.00 | -3.63% | 90,700 | 1.05 |
| Sep 25, 2026 | 6,225.00 | 6,225.00 | 6,075.00 | 6,200.00 | 6,200.00 | -0.40% | 47,600 | 0.55 |
| Sep 24, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,225.00 | 6,225.00 | -1.19% | 45,400 | 0.53 |
| Sep 23, 2026 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,300.00 | +2.86% | 28,500 | 0.33 |
| Sep 22, 2026 | 6,200.00 | 6,300.00 | 6,075.00 | 6,125.00 | 6,125.00 | -1.21% | 109,100 | 1.28 |
| Sep 21, 2026 | 6,275.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.40% | 43,600 | 0.51 |
| Sep 18, 2026 | 6,400.00 | 6,500.00 | 6,225.00 | 6,225.00 | 6,225.00 | -2.73% | 98,300 | 1.16 |
| Sep 17, 2026 | 6,050.00 | 6,675.00 | 6,000.00 | 6,400.00 | 6,400.00 | +5.79% | 230,100 | 2.80 |
| Sep 16, 2026 | 6,275.00 | 6,325.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.59% | 180,200 | 2.22 |
| Sep 15, 2026 | 6,125.00 | 6,600.00 | 6,125.00 | 6,275.00 | 6,275.00 | +2.45% | 61,600 | 0.75 |
| Sep 14, 2026 | 6,400.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,125.00 | -2.78% | 271,800 | 3.45 |
| Sep 11, 2026 | 6,225.00 | 6,475.00 | 6,225.00 | 6,300.00 | 6,300.00 | -1.18% | 92,100 | 1.19 |
| Sep 10, 2026 | 6,575.00 | 6,575.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.92% | 133,400 | 1.74 |
| Sep 09, 2026 | 6,700.00 | 6,725.00 | 6,375.00 | 6,500.00 | 6,500.00 | -2.99% | 176,400 | 2.36 |
| Sep 08, 2026 | 6,725.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,700.00 | +0.37% | 43,600 | 0.58 |
| Sep 07, 2026 | 6,675.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,675.00 | -0.37% | 27,500 | 0.36 |
| Sep 04, 2026 | 6,750.00 | 6,800.00 | 6,675.00 | 6,700.00 | 6,700.00 | -1.11% | 102,000 | 1.36 |
| Sep 03, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.45% | 137,300 | 1.84 |
