PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 4,870.00
+30.00 (0.62%)
Jun 19, 2026, 4:09 PM WIB
IDX:SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,870.00 | 5,225.00 | 4,840.00 | 4,860.00 | - | 0.41% | 99,600 |
| Jun 18, 2026 | 4,710.00 | 4,860.00 | 4,650.00 | 4,840.00 | 4,840.00 | 5.22% | 107,600 |
| Jun 17, 2026 | 4,690.00 | 4,710.00 | 4,590.00 | 4,600.00 | 4,600.00 | -1.71% | 60,000 |
| Jun 15, 2026 | 4,590.00 | 4,790.00 | 4,590.00 | 4,680.00 | 4,680.00 | 1.96% | 101,700 |
| Jun 12, 2026 | 4,440.00 | 4,700.00 | 4,440.00 | 4,590.00 | 4,590.00 | 3.38% | 58,100 |
| Jun 11, 2026 | 4,650.00 | 4,650.00 | 4,420.00 | 4,440.00 | 4,440.00 | -3.90% | 35,500 |
| Jun 10, 2026 | 4,560.00 | 4,640.00 | 4,450.00 | 4,620.00 | 4,620.00 | 3.59% | 83,100 |
| Jun 9, 2026 | 4,020.00 | 4,460.00 | 4,000.00 | 4,460.00 | 4,460.00 | 10.95% | 60,400 |
| Jun 8, 2026 | 4,190.00 | 4,190.00 | 4,000.00 | 4,020.00 | 4,020.00 | -4.06% | 114,000 |
| Jun 5, 2026 | 4,500.00 | 4,500.00 | 4,180.00 | 4,190.00 | 4,190.00 | -3.46% | 166,300 |
| Jun 4, 2026 | 4,800.00 | 4,930.00 | 4,600.00 | 4,610.00 | 4,340.00 | -2.95% | 210,500 |
| Jun 3, 2026 | 4,870.00 | 4,930.00 | 4,650.00 | 4,750.00 | 4,471.80 | -2.46% | 121,900 |
| Jun 2, 2026 | 4,880.00 | 4,930.00 | 4,870.00 | 4,870.00 | 4,584.77 | -0.81% | 118,100 |
| May 29, 2026 | 5,300.00 | 5,300.00 | 4,810.00 | 4,910.00 | 4,622.43 | -2.77% | 167,900 |
| May 26, 2026 | 5,225.00 | 5,275.00 | 4,990.00 | 5,050.00 | 4,754.23 | -3.35% | 203,900 |
| May 25, 2026 | 5,200.00 | 5,300.00 | 5,050.00 | 5,225.00 | 4,918.98 | 2.45% | 120,700 |
| May 22, 2026 | 4,820.00 | 5,325.00 | 4,780.00 | 5,100.00 | 4,801.30 | 6.03% | 154,600 |
| May 21, 2026 | 5,100.00 | 5,100.00 | 4,810.00 | 4,810.00 | 4,528.29 | -5.69% | 183,200 |
| May 20, 2026 | 5,300.00 | 5,375.00 | 5,075.00 | 5,100.00 | 4,801.30 | -3.77% | 254,300 |
| May 19, 2026 | 5,900.00 | 5,900.00 | 5,275.00 | 5,300.00 | 4,989.59 | -10.17% | 233,700 |
| May 18, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,554.45 | -5.22% | 151,600 |
| May 13, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,225.00 | 5,860.41 | -2.35% | 91,700 |
| May 12, 2026 | 6,275.00 | 6,375.00 | 6,100.00 | 6,375.00 | 6,001.63 | 2.41% | 104,800 |
| May 11, 2026 | 6,200.00 | 6,225.00 | 5,925.00 | 6,225.00 | 5,860.41 | 1.63% | 155,600 |
| May 8, 2026 | 6,225.00 | 6,325.00 | 6,100.00 | 6,125.00 | 5,766.27 | -1.61% | 152,400 |
| May 7, 2026 | 6,400.00 | 6,575.00 | 6,225.00 | 6,225.00 | 5,860.41 | -2.73% | 144,700 |
| May 6, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,025.16 | 0.39% | 53,700 |
| May 5, 2026 | 6,500.00 | 6,550.00 | 6,275.00 | 6,375.00 | 6,001.63 | -1.54% | 242,300 |
| May 4, 2026 | 6,200.00 | 6,550.00 | 6,200.00 | 6,475.00 | 6,095.77 | 5.28% | 283,900 |
| Apr 30, 2026 | 6,600.00 | 6,600.00 | 5,925.00 | 6,150.00 | 5,789.80 | -6.82% | 328,600 |
| Apr 29, 2026 | 6,850.00 | 6,975.00 | 6,575.00 | 6,600.00 | 6,213.45 | -2.94% | 258,100 |
| Apr 28, 2026 | 6,325.00 | 6,875.00 | 6,325.00 | 6,800.00 | 6,401.74 | 7.94% | 442,600 |
| Apr 27, 2026 | 6,225.00 | 6,475.00 | 6,175.00 | 6,300.00 | 5,931.02 | 2.02% | 314,200 |
| Apr 24, 2026 | 6,175.00 | 6,525.00 | 6,075.00 | 6,175.00 | 5,813.34 | 0.82% | 565,200 |
| Apr 23, 2026 | 6,075.00 | 6,200.00 | 5,950.00 | 6,125.00 | 5,766.27 | 1.66% | 297,700 |
| Apr 22, 2026 | 5,825.00 | 6,150.00 | 5,825.00 | 6,025.00 | 5,672.13 | 3.43% | 368,900 |
| Apr 21, 2026 | 5,725.00 | 5,900.00 | 5,600.00 | 5,825.00 | 5,483.84 | 1.75% | 290,100 |
| Apr 20, 2026 | 5,550.00 | 5,825.00 | 5,550.00 | 5,725.00 | 5,389.70 | 3.15% | 242,900 |
| Apr 17, 2026 | 5,475.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,224.95 | 1.83% | 245,800 |
| Apr 16, 2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,450.00 | 5,130.80 | 2.83% | 212,100 |
| Apr 15, 2026 | 5,350.00 | 5,375.00 | 5,200.00 | 5,300.00 | 4,989.59 | - | 134,200 |
| Apr 14, 2026 | 5,150.00 | 5,500.00 | 5,150.00 | 5,300.00 | 4,989.59 | 3.41% | 336,700 |
| Apr 13, 2026 | 5,000.00 | 5,200.00 | 4,910.00 | 5,125.00 | 4,824.84 | 1.49% | 161,900 |
| Apr 10, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,754.23 | 1.00% | 71,900 |
| Apr 9, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,707.16 | - | 29,400 |
| Apr 8, 2026 | 4,970.00 | 5,075.00 | 4,920.00 | 5,000.00 | 4,707.16 | 0.40% | 44,300 |
| Apr 7, 2026 | 4,990.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,688.33 | - | 29,700 |
| Apr 6, 2026 | 4,900.00 | 5,250.00 | 4,850.00 | 4,980.00 | 4,688.33 | -0.40% | 101,100 |
| Apr 2, 2026 | 5,025.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,707.16 | -0.50% | 138,100 |
| Apr 1, 2026 | 5,275.00 | 5,350.00 | 4,850.00 | 5,025.00 | 4,730.69 | -1.47% | 345,800 |