PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 5,225.00
+50.00 (0.97%)
Oct 31, 2025, 2:49 PM WIB
IDX:SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,500.00 | 5,500.00 | 5,225.00 | 5,250.00 | 5,250.00 | 1.45% | 239,800 |
| Oct 30, 2025 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 0.98% | 43,600 |
| 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 |
| Sep 26, 2025 | 5,575.00 | 6,075.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.45% | 577,300 |
| Sep 25, 2025 | 5,300.00 | 5,700.00 | 5,225.00 | 5,525.00 | 5,525.00 | 4.25% | 436,300 |
| Sep 24, 2025 | 5,325.00 | 5,425.00 | 5,150.00 | 5,300.00 | 5,300.00 | - | 165,000 |
| Sep 23, 2025 | 5,375.00 | 5,375.00 | 5,175.00 | 5,300.00 | 5,300.00 | -1.40% | 239,400 |
| Sep 22, 2025 | 5,475.00 | 5,500.00 | 5,350.00 | 5,375.00 | 5,375.00 | -1.83% | 124,700 |
| Sep 19, 2025 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,475.00 | -0.45% | 88,100 |
| Sep 18, 2025 | 5,675.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.22% | 126,500 |
| Sep 17, 2025 | 5,450.00 | 5,800.00 | 5,450.00 | 5,625.00 | 5,625.00 | 3.21% | 273,500 |
| Sep 16, 2025 | 5,600.00 | 5,625.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.80% | 118,900 |
| Sep 15, 2025 | 5,650.00 | 5,650.00 | 5,300.00 | 5,550.00 | 5,550.00 | -1.77% | 220,300 |
| Sep 12, 2025 | 5,675.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.44% | 159,300 |
| Sep 11, 2025 | 5,450.00 | 5,750.00 | 5,350.00 | 5,675.00 | 5,675.00 | 5.09% | 287,500 |
| Sep 10, 2025 | 5,275.00 | 5,475.00 | 5,000.00 | 5,400.00 | 5,400.00 | 2.37% | 375,300 |
| Sep 9, 2025 | 5,500.00 | 5,500.00 | 5,000.00 | 5,275.00 | 5,275.00 | -5.80% | 902,300 |
| Sep 8, 2025 | 5,850.00 | 5,850.00 | 5,525.00 | 5,600.00 | 5,600.00 | -4.27% | 341,100 |
| 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 |