Skip to main content
logo
PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,010.00
+140.00 (3.62%)
Aug 8, 2025, 3:49 PM WIB

IDX:SMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,860.003,890.003,860.003,870.003,870.000.52%76,000
Aug 6, 20253,880.003,930.003,820.003,850.003,850.00-0.52%123,200
Aug 5, 20253,900.003,940.003,850.003,870.003,870.00-0.51%109,200
Aug 4, 20254,000.004,000.003,870.003,890.003,890.00-2.51%460,100
Aug 1, 20254,190.004,250.003,950.003,990.003,990.00-4.77%417,200
Jul 31, 20254,000.004,600.003,900.004,190.004,190.0010.55%1,619,900
Jul 30, 20253,620.004,000.003,620.003,790.003,790.005.28%892,600
Jul 29, 20253,600.003,610.003,570.003,600.003,600.00-88,300
Jul 28, 20253,630.003,630.003,580.003,600.003,600.00-0.28%142,200
Jul 25, 20253,580.003,720.003,570.003,610.003,610.001.40%52,800
Jul 24, 20253,560.003,630.003,540.003,560.003,560.00-0.28%47,100
Jul 23, 20253,640.003,650.003,540.003,570.003,570.00-45,400
Jul 22, 20253,670.003,670.003,550.003,570.003,570.00-2.72%105,100
Jul 21, 20253,560.003,710.003,560.003,670.003,670.003.38%136,800
Jul 18, 20253,590.003,680.003,550.003,550.003,550.00-1.11%145,700
Jul 17, 20253,540.003,590.003,540.003,590.003,590.001.41%33,000
Jul 16, 20253,530.003,570.003,490.003,540.003,540.002.31%58,700
Jul 15, 20253,510.003,510.003,460.003,460.003,460.00-1.42%4,600
Jul 14, 20253,490.003,540.003,450.003,510.003,510.000.86%41,200
Jul 11, 20253,500.003,500.003,470.003,480.003,480.000.29%28,800
Jul 10, 20253,500.003,500.003,470.003,470.003,470.00-14,300
Jul 9, 20253,420.003,470.003,420.003,470.003,470.000.29%15,900
Jul 8, 20253,450.003,510.003,420.003,460.003,460.000.87%6,700
Jul 7, 20253,450.003,450.003,430.003,430.003,430.00-0.87%2,100
Jul 4, 20253,500.003,500.003,410.003,460.003,460.001.17%4,900
Jul 3, 20253,450.003,480.003,420.003,420.003,420.00-0.87%6,200
Jul 2, 20253,430.003,450.003,360.003,450.003,450.000.58%6,700
Jul 1, 20253,470.003,470.003,410.003,430.003,430.000.88%6,600
Jun 30, 20253,400.003,480.003,370.003,400.003,400.00-22,500
Jun 26, 20253,410.003,480.003,400.003,400.003,400.00-6,300
Jun 25, 20253,410.003,440.003,360.003,400.003,400.00-1.16%15,000
Jun 24, 20253,450.003,450.003,420.003,440.003,410.00-0.29%10,400
Jun 23, 20253,500.003,500.003,390.003,450.003,419.91-1.43%19,800
Jun 20, 20253,500.003,510.003,300.003,500.003,469.481.16%51,100
Jun 19, 20253,490.003,550.003,450.003,460.003,429.83-1.14%63,500
Jun 18, 20253,530.003,570.003,490.003,500.003,469.48-1.13%36,000
Jun 17, 20253,600.003,600.003,510.003,540.003,509.13-1.39%39,700
Jun 16, 20253,590.003,600.003,540.003,590.003,558.69-56,900
Jun 13, 20253,620.003,620.003,580.003,590.003,558.690.28%65,300
Jun 12, 20253,610.003,630.003,580.003,580.003,548.78-31,700
Jun 11, 20253,600.003,610.003,580.003,580.003,548.78-0.83%38,200
Jun 10, 20253,610.003,620.003,600.003,610.003,578.52-93,100
Jun 5, 20253,580.003,640.003,580.003,610.003,578.520.84%43,800
Jun 4, 20253,580.003,580.003,570.003,580.003,548.78-7,200
Jun 3, 20253,630.003,630.003,570.003,580.003,548.78-0.56%62,400
Jun 2, 20253,620.003,640.003,580.003,600.003,568.600.28%49,000
May 28, 20253,600.003,610.003,590.003,590.003,558.69-34,700
May 27, 20253,600.003,620.003,590.003,590.003,558.69-0.55%92,700
May 26, 20253,610.003,640.003,590.003,610.003,578.52-53,200
May 23, 20253,610.003,620.003,590.003,610.003,578.52-32,600