PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 8,500.00
-500.00 (-5.56%)
Oct 6, 2026, 4:12 PM WIB
IDX:SMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9,075.00 | 9,325.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 345,300 |
| Oct 5, 2026 | 8,450.00 | 9,850.00 | 8,375.00 | 9,000.00 | 9,000.00 | 5.88% | 486,900 |
| Oct 2, 2026 | 7,175.00 | 8,600.00 | 7,175.00 | 8,500.00 | 8,500.00 | 17.65% | 1,335,300 |
| Oct 1, 2026 | 7,600.00 | 7,700.00 | 7,225.00 | 7,225.00 | 7,225.00 | -6.17% | 454,500 |
| Sep 30, 2026 | 6,875.00 | 8,250.00 | 6,600.00 | 7,700.00 | 7,700.00 | 12.00% | 639,800 |
| Sep 29, 2026 | 6,000.00 | 7,150.00 | 5,800.00 | 6,875.00 | 6,875.00 | 15.06% | 820,600 |
| Sep 28, 2026 | 6,200.00 | 6,200.00 | 5,700.00 | 5,975.00 | 5,975.00 | -3.63% | 90,700 |
| Sep 25, 2026 | 6,225.00 | 6,225.00 | 6,075.00 | 6,200.00 | 6,200.00 | -0.40% | 47,600 |
| Sep 24, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,225.00 | 6,225.00 | -1.19% | 45,400 |
| Sep 23, 2026 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,300.00 | 2.86% | 28,500 |
| Sep 22, 2026 | 6,200.00 | 6,300.00 | 6,075.00 | 6,125.00 | 6,125.00 | -1.21% | 109,100 |
| Sep 21, 2026 | 6,275.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.40% | 43,600 |
| Sep 18, 2026 | 6,400.00 | 6,500.00 | 6,225.00 | 6,225.00 | 6,225.00 | -2.73% | 98,300 |
| Sep 17, 2026 | 6,050.00 | 6,675.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5.79% | 230,100 |
| Sep 16, 2026 | 6,275.00 | 6,325.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.59% | 180,200 |
| Sep 15, 2026 | 6,125.00 | 6,600.00 | 6,125.00 | 6,275.00 | 6,275.00 | 2.45% | 61,600 |
| Sep 14, 2026 | 6,400.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,125.00 | -2.78% | 271,800 |
| 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 |