Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
09-Oct-2026 8,050.00 8,450.00 8,000.00 8,425.00 97,300 0
08-Oct-2026 8,375.00 8,375.00 8,000.00 8,175.00 50,700 0
07-Oct-2026 8,675.00 8,675.00 7,775.00 8,400.00 144,200 0
06-Oct-2026 9,075.00 9,325.00 8,500.00 8,500.00 341,000 0
05-Oct-2026 8,450.00 9,850.00 8,375.00 9,000.00 487,000 0
02-Oct-2026 7,175.00 8,600.00 7,175.00 8,500.00 1,335,300 0
01-Oct-2026 7,600.00 7,700.00 7,225.00 7,225.00 454,500 0
30-Sep-2026 6,875.00 8,250.00 6,600.00 7,700.00 639,800 0
29-Sep-2026 6,000.00 7,150.00 5,800.00 6,875.00 820,900 0
28-Sep-2026 6,200.00 6,200.00 5,700.00 5,975.00 90,700 0
25-Sep-2026 6,225.00 6,225.00 6,075.00 6,200.00 47,600 0
24-Sep-2026 6,300.00 6,300.00 6,100.00 6,225.00 45,400 0
23-Sep-2026 6,175.00 6,300.00 6,175.00 6,300.00 28,500 0
22-Sep-2026 6,200.00 6,300.00 6,075.00 6,125.00 109,100 0
21-Sep-2026 6,275.00 6,300.00 6,150.00 6,200.00 43,600 0
18-Sep-2026 6,400.00 6,500.00 6,225.00 6,225.00 98,300 0
17-Sep-2026 6,050.00 6,675.00 6,000.00 6,400.00 230,100 0
16-Sep-2026 6,275.00 6,325.00 6,050.00 6,050.00 180,200 0
15-Sep-2026 6,125.00 6,600.00 6,125.00 6,275.00 61,600 0
14-Sep-2026 6,400.00 6,400.00 5,800.00 6,125.00 271,800 0
11-Sep-2026 6,225.00 6,475.00 6,225.00 6,300.00 92,100 0
10-Sep-2026 6,575.00 6,575.00 6,375.00 6,375.00 133,400 0
09-Sep-2026 6,700.00 6,725.00 6,375.00 6,500.00 176,400 0
08-Sep-2026 6,725.00 6,725.00 6,650.00 6,700.00 43,600 0
07-Sep-2026 6,675.00 6,800.00 6,650.00 6,675.00 27,500 0
04-Sep-2026 6,750.00 6,800.00 6,675.00 6,700.00 102,000 0
03-Sep-2026 6,875.00 6,875.00 6,750.00 6,775.00 137,300 0
02-Sep-2026 6,650.00 6,975.00 6,650.00 6,875.00 158,500 0
01-Sep-2026 6,275.00 6,850.00 6,275.00 6,650.00 248,800 0
31-Aug-2026 6,175.00 6,275.00 6,175.00 6,275.00 107,700 0
28-Aug-2026 6,100.00 6,175.00 5,950.00 6,175.00 98,700 0
27-Aug-2026 5,825.00 6,200.00 5,725.00 6,100.00 112,600 0
26-Aug-2026 5,800.00 5,925.00 5,750.00 5,825.00 200,400 0
25-Aug-2026 5,800.00 5,800.00 5,800.00 5,800.00 0 0
24-Aug-2026 5,975.00 5,975.00 5,750.00 5,800.00 105,500 0
21-Aug-2026 5,775.00 5,950.00 5,775.00 5,900.00 122,600 0
20-Aug-2026 5,750.00 5,850.00 5,625.00 5,775.00 79,300 0
19-Aug-2026 5,700.00 5,750.00 5,625.00 5,700.00 106,300 0
18-Aug-2026 5,650.00 5,700.00 5,550.00 5,700.00 48,100 0
14-Aug-2026 5,650.00 5,675.00 5,500.00 5,675.00 17,300 0
13-Aug-2026 5,550.00 5,650.00 5,500.00 5,650.00 13,200 0
12-Aug-2026 5,550.00 5,650.00 5,550.00 5,625.00 29,600 0
11-Aug-2026 5,700.00 5,700.00 5,500.00 5,550.00 64,400 0
10-Aug-2026 5,750.00 5,750.00 5,700.00 5,700.00 43,200 0
07-Aug-2026 5,775.00 5,800.00 5,700.00 5,700.00 46,000 0
06-Aug-2026 5,750.00 5,800.00 5,700.00 5,700.00 62,700 0
05-Aug-2026 5,900.00 5,900.00 5,800.00 5,800.00 40,500 0
04-Aug-2026 5,850.00 5,950.00 5,800.00 5,825.00 102,200 0
03-Aug-2026 5,875.00 6,000.00 5,800.00 5,875.00 286,900 0
31-Jul-2026 5,900.00 6,000.00 5,800.00 5,875.00 195,400 0
30-Jul-2026 5,450.00 5,750.00 5,450.00 5,700.00 159,000 0
29-Jul-2026 5,575.00 5,575.00 5,400.00 5,400.00 16,700 0
28-Jul-2026 5,475.00 5,650.00 5,450.00 5,500.00 115,100 0
27-Jul-2026 5,575.00 5,600.00 5,450.00 5,550.00 12,000 0
24-Jul-2026 5,600.00 5,650.00 5,450.00 5,600.00 45,500 0
23-Jul-2026 5,475.00 5,600.00 5,475.00 5,600.00 79,200 0
22-Jul-2026 5,550.00 5,550.00 5,400.00 5,475.00 42,800 0
21-Jul-2026 5,450.00 5,625.00 5,450.00 5,550.00 68,500 0
20-Jul-2026 5,500.00 5,525.00 5,450.00 5,500.00 34,100 0
17-Jul-2026 5,475.00 5,650.00 5,475.00 5,475.00 42,300 0
16-Jul-2026 5,475.00 5,725.00 5,425.00 5,500.00 95,900 0
15-Jul-2026 5,275.00 5,400.00 4,860.00 5,400.00 132,400 0
14-Jul-2026 5,125.00 5,200.00 5,100.00 5,200.00 72,000 0
13-Jul-2026 5,125.00 5,200.00 5,075.00 5,100.00 18,900 0
10-Jul-2026 5,050.00 5,150.00 5,025.00 5,075.00 70,500 0
09-Jul-2026 4,890.00 5,050.00 4,880.00 5,050.00 79,900 0
08-Jul-2026 4,900.00 4,950.00 4,870.00 4,880.00 60,700 0
07-Jul-2026 4,930.00 4,950.00 4,850.00 4,910.00 74,800 0
06-Jul-2026 4,830.00 4,930.00 4,830.00 4,910.00 25,500 0
03-Jul-2026 4,720.00 4,850.00 4,720.00 4,820.00 45,400 0
02-Jul-2026 4,650.00 4,750.00 4,640.00 4,700.00 15,400 0
01-Jul-2026 4,630.00 4,750.00 4,630.00 4,650.00 9,900 0
30-Jun-2026 4,890.00 4,910.00 4,590.00 4,630.00 38,800 0
29-Jun-2026 4,780.00 4,780.00 4,710.00 4,750.00 16,100 0
26-Jun-2026 4,890.00 4,890.00 4,600.00 4,750.00 76,900 0
25-Jun-2026 4,850.00 4,930.00 4,850.00 4,890.00 28,700 0
24-Jun-2026 4,870.00 5,000.00 4,840.00 4,840.00 84,300 0
23-Jun-2026 4,910.00 4,920.00 4,840.00 4,870.00 38,700 0
22-Jun-2026 4,960.00 5,000.00 4,850.00 4,910.00 67,100 0
19-Jun-2026 4,870.00 5,225.00 4,840.00 4,870.00 120,300 0
18-Jun-2026 4,710.00 4,860.00 4,650.00 4,840.00 107,600 0
17-Jun-2026 4,690.00 4,710.00 4,590.00 4,600.00 60,000 0
15-Jun-2026 4,590.00 4,790.00 4,590.00 4,680.00 101,700 0
12-Jun-2026 4,440.00 4,700.00 4,440.00 4,590.00 58,100 0
11-Jun-2026 4,650.00 4,650.00 4,420.00 4,440.00 35,500 0
10-Jun-2026 4,560.00 4,640.00 4,450.00 4,620.00 83,100 0
09-Jun-2026 4,020.00 4,460.00 4,000.00 4,460.00 60,400 0
08-Jun-2026 4,190.00 4,190.00 4,000.00 4,020.00 114,000 0
05-Jun-2026 4,500.00 4,500.00 4,180.00 4,190.00 166,300 0
04-Jun-2026 4,800.00 4,930.00 4,600.00 4,610.00 210,500 0
03-Jun-2026 4,870.00 4,930.00 4,650.00 4,750.00 121,900 0
02-Jun-2026 4,880.00 4,930.00 4,870.00 4,870.00 118,100 0
29-May-2026 5,300.00 5,300.00 4,810.00 4,910.00 167,900 0
28-May-2026 5,050.00 5,050.00 5,050.00 5,050.00 0 0
27-May-2026 5,050.00 5,050.00 5,050.00 5,050.00 0 0
26-May-2026 5,225.00 5,275.00 4,990.00 5,050.00 203,900 0
25-May-2026 5,200.00 5,300.00 5,050.00 5,225.00 120,700 0
22-May-2026 4,820.00 5,325.00 4,780.00 5,100.00 154,600 0
21-May-2026 5,100.00 5,100.00 4,810.00 4,810.00 183,200 0
20-May-2026 5,300.00 5,375.00 5,075.00 5,100.00 254,300 0