PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia · Delayed Price · Currency is IDR 4,910.00
-140.00 (-2.77%)
May 29, 2026, 4:00 PM WIB
IDX:SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,300.00 | 5,300.00 | 4,810.00 | 4,910.00 | 4,910.00 | -2.77% | 167,900 |
| May 26, 2026 | 5,225.00 | 5,275.00 | 4,990.00 | 5,050.00 | 5,050.00 | -3.35% | 203,900 |
| May 25, 2026 | 5,200.00 | 5,300.00 | 5,050.00 | 5,225.00 | 5,225.00 | 2.45% | 118,000 |
| May 22, 2026 | 4,820.00 | 5,325.00 | 4,780.00 | 5,100.00 | 5,100.00 | 6.03% | 154,600 |
| May 21, 2026 | 5,100.00 | 5,100.00 | 4,810.00 | 4,810.00 | 4,810.00 | -5.69% | 183,200 |
| May 20, 2026 | 5,300.00 | 5,375.00 | 5,075.00 | 5,100.00 | 5,100.00 | -3.77% | 254,300 |
| May 19, 2026 | 5,900.00 | 5,900.00 | 5,275.00 | 5,300.00 | 5,300.00 | -10.17% | 233,700 |
| May 18, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | -5.22% | 151,600 |
| May 13, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,225.00 | 6,225.00 | -2.35% | 91,700 |
| May 12, 2026 | 6,275.00 | 6,375.00 | 6,100.00 | 6,375.00 | 6,375.00 | 2.41% | 104,800 |
| May 11, 2026 | 6,200.00 | 6,225.00 | 5,925.00 | 6,225.00 | 6,225.00 | 1.63% | 155,600 |
| May 8, 2026 | 6,225.00 | 6,325.00 | 6,100.00 | 6,125.00 | 6,125.00 | -1.61% | 152,400 |
| May 7, 2026 | 6,400.00 | 6,575.00 | 6,225.00 | 6,225.00 | 6,225.00 | -2.73% | 144,700 |
| May 6, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.39% | 53,700 |
| May 5, 2026 | 6,500.00 | 6,550.00 | 6,275.00 | 6,375.00 | 6,375.00 | -1.54% | 242,300 |
| May 4, 2026 | 6,200.00 | 6,550.00 | 6,200.00 | 6,475.00 | 6,475.00 | 5.28% | 283,900 |
| Apr 30, 2026 | 6,600.00 | 6,600.00 | 5,925.00 | 6,150.00 | 6,150.00 | -6.82% | 328,600 |
| Apr 29, 2026 | 6,850.00 | 6,975.00 | 6,575.00 | 6,600.00 | 6,600.00 | -2.94% | 258,100 |
| Apr 28, 2026 | 6,325.00 | 6,875.00 | 6,325.00 | 6,800.00 | 6,800.00 | 7.94% | 442,600 |
| Apr 27, 2026 | 6,225.00 | 6,475.00 | 6,175.00 | 6,300.00 | 6,300.00 | 2.02% | 314,200 |
| Apr 24, 2026 | 6,175.00 | 6,525.00 | 6,075.00 | 6,175.00 | 6,175.00 | 0.82% | 565,200 |
| Apr 23, 2026 | 6,075.00 | 6,200.00 | 5,950.00 | 6,125.00 | 6,125.00 | 1.66% | 297,700 |
| Apr 22, 2026 | 5,825.00 | 6,150.00 | 5,825.00 | 6,025.00 | 6,025.00 | 3.43% | 368,900 |
| Apr 21, 2026 | 5,725.00 | 5,900.00 | 5,600.00 | 5,825.00 | 5,825.00 | 1.75% | 290,100 |
| Apr 20, 2026 | 5,550.00 | 5,825.00 | 5,550.00 | 5,725.00 | 5,725.00 | 3.15% | 242,900 |
| Apr 17, 2026 | 5,475.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.83% | 245,800 |
| Apr 16, 2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,450.00 | 5,450.00 | 2.83% | 212,100 |
| Apr 15, 2026 | 5,350.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 134,200 |
| Apr 14, 2026 | 5,150.00 | 5,500.00 | 5,150.00 | 5,300.00 | 5,300.00 | 3.41% | 336,700 |
| Apr 13, 2026 | 5,000.00 | 5,200.00 | 4,910.00 | 5,125.00 | 5,125.00 | 1.49% | 161,900 |
| Apr 10, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 71,900 |
| Apr 9, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 29,400 |
| Apr 8, 2026 | 4,970.00 | 5,075.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.40% | 44,300 |
| Apr 7, 2026 | 4,990.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | - | 29,700 |
| Apr 6, 2026 | 4,900.00 | 5,250.00 | 4,850.00 | 4,980.00 | 4,980.00 | -0.40% | 101,100 |
| Apr 2, 2026 | 5,025.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.50% | 138,100 |
| Apr 1, 2026 | 5,275.00 | 5,350.00 | 4,850.00 | 5,025.00 | 5,025.00 | -1.47% | 345,800 |
| Mar 31, 2026 | 5,100.00 | 5,100.00 | 4,750.00 | 5,100.00 | 5,100.00 | 5.37% | 406,900 |
| Mar 30, 2026 | 4,990.00 | 4,990.00 | 4,670.00 | 4,840.00 | 4,840.00 | -3.01% | 269,000 |
| Mar 27, 2026 | 4,930.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1.01% | 61,100 |
| Mar 26, 2026 | 4,950.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | - | 74,300 |
| Mar 25, 2026 | 4,960.00 | 4,990.00 | 4,660.00 | 4,940.00 | 4,940.00 | -0.40% | 395,200 |
| Mar 17, 2026 | 4,900.00 | 5,075.00 | 4,800.00 | 4,960.00 | 4,960.00 | 1.22% | 362,500 |
| Mar 16, 2026 | 5,325.00 | 5,325.00 | 4,760.00 | 4,900.00 | 4,900.00 | -7.55% | 286,400 |
| Mar 13, 2026 | 5,475.00 | 5,525.00 | 5,000.00 | 5,300.00 | 5,300.00 | -2.75% | 315,400 |
| Mar 12, 2026 | 5,525.00 | 5,525.00 | 5,275.00 | 5,450.00 | 5,450.00 | -0.46% | 108,100 |
| Mar 11, 2026 | 5,525.00 | 5,650.00 | 5,300.00 | 5,475.00 | 5,475.00 | -0.45% | 117,700 |
| Mar 10, 2026 | 5,450.00 | 5,725.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.38% | 1,382,700 |
| Mar 9, 2026 | 5,550.00 | 5,850.00 | 5,325.00 | 5,425.00 | 5,425.00 | -2.25% | 228,000 |
| Mar 6, 2026 | 5,750.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.48% | 163,800 |