PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
5,850.00
-125.00 (-2.09%)
Sep 4, 2025, 4:10 PM WIB
IDX:SMAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 6,000.00 | 6,000.00 | 5,675.00 | 5,850.00 | 5,850.00 | -2.09% | 188,200 |
Sep 3, 2025 | 6,050.00 | 6,100.00 | 5,825.00 | 5,975.00 | 5,975.00 | -1.24% | 210,800 |
Sep 2, 2025 | 5,875.00 | 6,150.00 | 5,875.00 | 6,050.00 | 6,050.00 | 4.31% | 276,300 |
Sep 1, 2025 | 5,250.00 | 6,000.00 | 5,250.00 | 5,800.00 | 5,800.00 | -4.92% | 456,600 |
Aug 29, 2025 | 6,250.00 | 6,350.00 | 5,600.00 | 6,100.00 | 6,100.00 | -1.21% | 644,100 |
Aug 28, 2025 | 6,100.00 | 6,500.00 | 5,975.00 | 6,175.00 | 6,175.00 | 2.07% | 912,000 |
Aug 27, 2025 | 6,400.00 | 6,400.00 | 5,750.00 | 6,050.00 | 6,050.00 | -4.72% | 1,024,800 |
Aug 26, 2025 | 6,875.00 | 6,875.00 | 6,150.00 | 6,350.00 | 6,350.00 | -7.64% | 931,700 |
Aug 25, 2025 | 6,625.00 | 7,250.00 | 6,625.00 | 6,875.00 | 6,875.00 | 3.77% | 1,551,800 |
Aug 22, 2025 | 7,250.00 | 7,250.00 | 5,700.00 | 6,625.00 | 6,625.00 | 9.50% | 4,147,500 |
Aug 21, 2025 | 4,960.00 | 6,050.00 | 4,960.00 | 6,050.00 | 6,050.00 | 24.74% | 1,185,400 |
Aug 20, 2025 | 4,410.00 | 4,950.00 | 4,410.00 | 4,850.00 | 4,850.00 | 10.48% | 956,400 |
Aug 19, 2025 | 4,130.00 | 4,470.00 | 4,130.00 | 4,390.00 | 4,390.00 | 6.30% | 969,300 |
Aug 15, 2025 | 4,250.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -2.82% | 244,800 |
Aug 14, 2025 | 4,130.00 | 4,480.00 | 4,120.00 | 4,250.00 | 4,250.00 | 2.91% | 514,600 |
Aug 13, 2025 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 4,130.00 | -1.20% | 85,600 |
Aug 12, 2025 | 4,150.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,180.00 | 0.72% | 252,300 |
Aug 11, 2025 | 4,020.00 | 4,290.00 | 4,020.00 | 4,150.00 | 4,150.00 | 3.49% | 326,900 |
Aug 8, 2025 | 3,870.00 | 4,180.00 | 3,870.00 | 4,010.00 | 4,010.00 | 3.62% | 346,800 |
Aug 7, 2025 | 3,860.00 | 3,890.00 | 3,860.00 | 3,870.00 | 3,870.00 | 0.52% | 76,000 |
Aug 6, 2025 | 3,880.00 | 3,930.00 | 3,820.00 | 3,850.00 | 3,850.00 | -0.52% | 123,200 |
Aug 5, 2025 | 3,900.00 | 3,940.00 | 3,850.00 | 3,870.00 | 3,870.00 | -0.51% | 109,200 |
Aug 4, 2025 | 4,000.00 | 4,000.00 | 3,870.00 | 3,890.00 | 3,890.00 | -2.51% | 460,100 |
Aug 1, 2025 | 4,190.00 | 4,250.00 | 3,950.00 | 3,990.00 | 3,990.00 | -4.77% | 417,200 |
Jul 31, 2025 | 4,000.00 | 4,600.00 | 3,900.00 | 4,190.00 | 4,190.00 | 10.55% | 1,619,900 |
Jul 30, 2025 | 3,620.00 | 4,000.00 | 3,620.00 | 3,790.00 | 3,790.00 | 5.28% | 892,600 |
Jul 29, 2025 | 3,600.00 | 3,610.00 | 3,570.00 | 3,600.00 | 3,600.00 | - | 88,300 |
Jul 28, 2025 | 3,630.00 | 3,630.00 | 3,580.00 | 3,600.00 | 3,600.00 | -0.28% | 142,200 |
Jul 25, 2025 | 3,580.00 | 3,720.00 | 3,570.00 | 3,610.00 | 3,610.00 | 1.40% | 52,800 |
Jul 24, 2025 | 3,560.00 | 3,630.00 | 3,540.00 | 3,560.00 | 3,560.00 | -0.28% | 47,100 |
Jul 23, 2025 | 3,640.00 | 3,650.00 | 3,540.00 | 3,570.00 | 3,570.00 | - | 45,400 |
Jul 22, 2025 | 3,670.00 | 3,670.00 | 3,550.00 | 3,570.00 | 3,570.00 | -2.72% | 105,100 |
Jul 21, 2025 | 3,560.00 | 3,710.00 | 3,560.00 | 3,670.00 | 3,670.00 | 3.38% | 136,800 |
Jul 18, 2025 | 3,590.00 | 3,680.00 | 3,550.00 | 3,550.00 | 3,550.00 | -1.11% | 145,700 |
Jul 17, 2025 | 3,540.00 | 3,590.00 | 3,540.00 | 3,590.00 | 3,590.00 | 1.41% | 33,000 |
Jul 16, 2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,540.00 | 3,540.00 | 2.31% | 58,700 |
Jul 15, 2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.42% | 4,600 |
Jul 14, 2025 | 3,490.00 | 3,540.00 | 3,450.00 | 3,510.00 | 3,510.00 | 0.86% | 41,200 |
Jul 11, 2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,480.00 | 3,480.00 | 0.29% | 28,800 |
Jul 10, 2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | 14,300 |
Jul 9, 2025 | 3,420.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,470.00 | 0.29% | 15,900 |
Jul 8, 2025 | 3,450.00 | 3,510.00 | 3,420.00 | 3,460.00 | 3,460.00 | 0.87% | 6,700 |
Jul 7, 2025 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.87% | 2,100 |
Jul 4, 2025 | 3,500.00 | 3,500.00 | 3,410.00 | 3,460.00 | 3,460.00 | 1.17% | 4,900 |
Jul 3, 2025 | 3,450.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,420.00 | -0.87% | 6,200 |
Jul 2, 2025 | 3,430.00 | 3,450.00 | 3,360.00 | 3,450.00 | 3,450.00 | 0.58% | 6,700 |
Jul 1, 2025 | 3,470.00 | 3,470.00 | 3,410.00 | 3,430.00 | 3,430.00 | 0.88% | 6,600 |
Jun 30, 2025 | 3,400.00 | 3,480.00 | 3,370.00 | 3,400.00 | 3,400.00 | - | 22,500 |
Jun 26, 2025 | 3,410.00 | 3,480.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 6,300 |
Jun 25, 2025 | 3,410.00 | 3,440.00 | 3,360.00 | 3,400.00 | 3,400.00 | -1.16% | 15,000 |