PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 6,125.00
-175.00 (-2.78%)
Sep 14, 2026, 4:03 PM WIB
IDX:SMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6,400.00 | 6,400.00 | 5,800.00 | 6,125.00 | - | -2.78% | 272,400 |
| Sep 11, 2026 | 6,225.00 | 6,475.00 | 6,225.00 | 6,300.00 | 6,300.00 | -1.18% | 92,100 |
| Sep 10, 2026 | 6,575.00 | 6,575.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.92% | 133,400 |
| Sep 9, 2026 | 6,700.00 | 6,725.00 | 6,375.00 | 6,500.00 | 6,500.00 | -2.99% | 176,400 |
| Sep 8, 2026 | 6,725.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.37% | 43,600 |
| Sep 7, 2026 | 6,675.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,675.00 | -0.37% | 27,500 |
| Sep 4, 2026 | 6,750.00 | 6,800.00 | 6,675.00 | 6,700.00 | 6,700.00 | -1.11% | 102,000 |
| Sep 3, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.45% | 137,300 |
| Sep 2, 2026 | 6,650.00 | 6,975.00 | 6,650.00 | 6,875.00 | 6,875.00 | 3.38% | 158,500 |
| Sep 1, 2026 | 6,275.00 | 6,850.00 | 6,275.00 | 6,650.00 | 6,650.00 | 5.98% | 248,800 |
| Aug 31, 2026 | 6,175.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,275.00 | 1.62% | 107,700 |
| Aug 28, 2026 | 6,100.00 | 6,175.00 | 5,950.00 | 6,175.00 | 6,175.00 | 1.23% | 98,700 |
| Aug 27, 2026 | 5,825.00 | 6,200.00 | 5,725.00 | 6,100.00 | 6,100.00 | 4.72% | 112,600 |
| Aug 26, 2026 | 5,800.00 | 5,925.00 | 5,750.00 | 5,825.00 | 5,825.00 | 0.43% | 200,400 |
| Aug 24, 2026 | 5,975.00 | 5,975.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.69% | 105,500 |
| Aug 21, 2026 | 5,775.00 | 5,950.00 | 5,775.00 | 5,900.00 | 5,900.00 | 2.16% | 122,600 |
| Aug 20, 2026 | 5,750.00 | 5,850.00 | 5,625.00 | 5,775.00 | 5,775.00 | 1.32% | 79,300 |
| Aug 19, 2026 | 5,700.00 | 5,750.00 | 5,625.00 | 5,700.00 | 5,700.00 | - | 106,300 |
| Aug 18, 2026 | 5,650.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 0.44% | 48,100 |
| Aug 14, 2026 | 5,650.00 | 5,675.00 | 5,500.00 | 5,675.00 | 5,675.00 | 0.44% | 17,300 |
| Aug 13, 2026 | 5,550.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.44% | 13,200 |
| Aug 12, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,625.00 | 1.35% | 29,600 |
| Aug 11, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | -2.63% | 64,400 |
| Aug 10, 2026 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 43,200 |
| Aug 7, 2026 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 46,000 |
| Aug 6, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 62,700 |
| Aug 5, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.43% | 40,500 |
| Aug 4, 2026 | 5,850.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.85% | 102,200 |
| Aug 3, 2026 | 5,875.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | - | 286,900 |
| Jul 31, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | 3.07% | 195,400 |
| Jul 30, 2026 | 5,450.00 | 5,750.00 | 5,450.00 | 5,700.00 | 5,700.00 | 5.56% | 159,000 |
| Jul 29, 2026 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 16,700 |
| Jul 28, 2026 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 115,100 |
| Jul 27, 2026 | 5,575.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.89% | 12,000 |
| Jul 24, 2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,600.00 | 5,600.00 | - | 45,500 |
| Jul 23, 2026 | 5,475.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,600.00 | 2.28% | 79,200 |
| Jul 22, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 5,475.00 | -1.35% | 42,800 |
| Jul 21, 2026 | 5,450.00 | 5,625.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.91% | 68,500 |
| Jul 20, 2026 | 5,500.00 | 5,525.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.46% | 34,100 |
| Jul 17, 2026 | 5,475.00 | 5,650.00 | 5,475.00 | 5,475.00 | 5,475.00 | -0.45% | 42,300 |
| Jul 16, 2026 | 5,475.00 | 5,725.00 | 5,425.00 | 5,500.00 | 5,500.00 | 1.85% | 95,900 |
| Jul 15, 2026 | 5,275.00 | 5,400.00 | 4,860.00 | 5,400.00 | 5,400.00 | 3.85% | 132,400 |
| Jul 14, 2026 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 72,000 |
| Jul 13, 2026 | 5,125.00 | 5,200.00 | 5,075.00 | 5,100.00 | 5,100.00 | 0.49% | 18,900 |
| Jul 10, 2026 | 5,050.00 | 5,150.00 | 5,025.00 | 5,075.00 | 5,075.00 | 0.50% | 70,500 |
| Jul 9, 2026 | 4,890.00 | 5,050.00 | 4,880.00 | 5,050.00 | 5,050.00 | 3.48% | 79,900 |
| Jul 8, 2026 | 4,900.00 | 4,950.00 | 4,870.00 | 4,880.00 | 4,880.00 | -0.61% | 60,700 |
| Jul 7, 2026 | 4,930.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,910.00 | - | 74,800 |
| Jul 6, 2026 | 4,830.00 | 4,930.00 | 4,830.00 | 4,910.00 | 4,910.00 | 1.87% | 25,500 |
| Jul 3, 2026 | 4,720.00 | 4,850.00 | 4,720.00 | 4,820.00 | 4,820.00 | 2.55% | 45,400 |