PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 4,860.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,860.00 | 4,950.00 | 4,840.00 | 4,860.00 | 4,860.00 | - | 22,600 |
| Dec 4, 2025 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.41% | 61,600 |
| Dec 3, 2025 | 4,910.00 | 4,960.00 | 4,840.00 | 4,880.00 | 4,880.00 | -0.41% | 79,800 |
| Dec 2, 2025 | 4,880.00 | 4,940.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.20% | 91,600 |
| Dec 1, 2025 | 5,025.00 | 5,025.00 | 4,800.00 | 4,890.00 | 4,890.00 | -2.69% | 342,800 |
| Nov 28, 2025 | 5,025.00 | 5,075.00 | 4,990.00 | 5,025.00 | 5,025.00 | - | 36,800 |
| Nov 27, 2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 5,025.00 | -0.50% | 57,700 |
| Nov 26, 2025 | 5,050.00 | 5,075.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.49% | 87,400 |
| Nov 25, 2025 | 5,250.00 | 5,250.00 | 5,000.00 | 5,075.00 | 5,075.00 | -1.93% | 140,400 |
| Nov 24, 2025 | 5,025.00 | 5,400.00 | 4,970.00 | 5,175.00 | 5,175.00 | 3.50% | 566,600 |
| Nov 21, 2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.48% | 211,000 |
| Nov 20, 2025 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 227,100 |
| Nov 19, 2025 | 5,025.00 | 5,350.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 251,100 |
| Nov 18, 2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.99% | 371,300 |
| Nov 17, 2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,050.00 | 5,050.00 | - | 52,200 |
| Nov 14, 2025 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.46% | 52,900 |
| Nov 13, 2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,125.00 | 5,125.00 | - | 46,700 |
| Nov 12, 2025 | 5,100.00 | 5,125.00 | 5,000.00 | 5,125.00 | 5,125.00 | 0.99% | 89,700 |
| Nov 11, 2025 | 5,150.00 | 5,175.00 | 5,050.00 | 5,075.00 | 5,075.00 | -1.46% | 146,600 |
| Nov 10, 2025 | 5,125.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 83,600 |
| Nov 7, 2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 81,500 |
| Nov 6, 2025 | 5,200.00 | 5,225.00 | 5,050.00 | 5,125.00 | 5,125.00 | -1.44% | 37,900 |
| Nov 5, 2025 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 48,400 |
| Nov 4, 2025 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.95% | 76,900 |
| Nov 3, 2025 | 5,250.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.48% | 68,900 |
| Oct 31, 2025 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.97% | 283,000 |
| Oct 30, 2025 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 0.98% | 48,200 |
| Oct 29, 2025 | 5,100.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.99% | 76,500 |
| Oct 28, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,075.00 | 5,075.00 | -1.93% | 109,700 |
| Oct 27, 2025 | 5,325.00 | 5,325.00 | 5,050.00 | 5,175.00 | 5,175.00 | -3.72% | 249,300 |
| Oct 24, 2025 | 5,425.00 | 5,600.00 | 5,275.00 | 5,375.00 | 5,375.00 | -0.92% | 257,700 |
| Oct 23, 2025 | 5,300.00 | 5,525.00 | 5,250.00 | 5,425.00 | 5,425.00 | 4.83% | 407,600 |
| Oct 22, 2025 | 5,125.00 | 5,300.00 | 5,000.00 | 5,175.00 | 5,175.00 | 1.47% | 225,700 |
| Oct 21, 2025 | 5,075.00 | 5,400.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 209,800 |
| Oct 20, 2025 | 4,990.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.20% | 84,000 |
| Oct 17, 2025 | 5,300.00 | 5,450.00 | 4,950.00 | 4,990.00 | 4,990.00 | -4.95% | 422,300 |
| Oct 16, 2025 | 4,960.00 | 5,675.00 | 4,900.00 | 5,250.00 | 5,250.00 | 7.80% | 920,500 |
| Oct 15, 2025 | 4,900.00 | 4,990.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.61% | 22,600 |
| Oct 14, 2025 | 5,025.00 | 5,075.00 | 4,840.00 | 4,900.00 | 4,900.00 | -2.49% | 192,300 |
| Oct 13, 2025 | 5,000.00 | 5,150.00 | 4,840.00 | 5,025.00 | 5,025.00 | 0.50% | 220,700 |
| Oct 10, 2025 | 4,920.00 | 5,075.00 | 4,920.00 | 5,000.00 | 5,000.00 | 3.09% | 210,800 |
| Oct 9, 2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2.11% | 243,400 |
| Oct 8, 2025 | 4,830.00 | 4,950.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.66% | 187,600 |
| Oct 7, 2025 | 4,940.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.23% | 140,000 |
| Oct 6, 2025 | 5,175.00 | 5,175.00 | 4,910.00 | 4,940.00 | 4,940.00 | -4.54% | 497,800 |
| Oct 3, 2025 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 5,175.00 | -1.43% | 151,400 |
| Oct 2, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 110,200 |
| Oct 1, 2025 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.33% | 270,800 |
| Sep 30, 2025 | 5,525.00 | 5,525.00 | 5,375.00 | 5,375.00 | 5,375.00 | -2.71% | 115,100 |
| Sep 29, 2025 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,525.00 | -0.45% | 209,400 |