PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 5,800.00
-100.00 (-1.69%)
Aug 24, 2026, 4:11 PM WIB
IDX:SMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4,650.00 | 4,750.00 | 4,640.00 | 4,700.00 | 4,700.00 | 1.08% | 15,400 |
| Jul 1, 2026 | 4,630.00 | 4,750.00 | 4,630.00 | 4,650.00 | 4,650.00 | 0.43% | 9,900 |
| Jun 30, 2026 | 4,890.00 | 4,910.00 | 4,590.00 | 4,630.00 | 4,630.00 | -2.53% | 38,800 |
| Jun 29, 2026 | 4,780.00 | 4,780.00 | 4,710.00 | 4,750.00 | 4,750.00 | - | 16,100 |
| Jun 26, 2026 | 4,890.00 | 4,890.00 | 4,600.00 | 4,750.00 | 4,750.00 | -2.86% | 76,900 |
| Jun 25, 2026 | 4,850.00 | 4,930.00 | 4,850.00 | 4,890.00 | 4,890.00 | 1.03% | 28,700 |
| Jun 24, 2026 | 4,870.00 | 5,000.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.62% | 84,300 |
| Jun 23, 2026 | 4,910.00 | 4,920.00 | 4,840.00 | 4,870.00 | 4,870.00 | -0.81% | 38,700 |
| Jun 22, 2026 | 4,960.00 | 5,000.00 | 4,850.00 | 4,910.00 | 4,910.00 | 0.82% | 67,100 |
| Jun 19, 2026 | 4,870.00 | 5,225.00 | 4,840.00 | 4,870.00 | 4,870.00 | 0.62% | 120,300 |
| 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 |