Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
30-Dec-2022 4,930.00 5,000.00 4,930.00 4,950.00 7,500 0
29-Dec-2022 5,050.00 5,100.00 4,930.00 4,930.00 5,100 0
28-Dec-2022 4,920.00 5,075.00 4,920.00 5,050.00 7,200 0
27-Dec-2022 4,920.00 4,980.00 4,920.00 4,920.00 55,000 0
26-Dec-2022 5,000.00 5,000.00 4,900.00 4,920.00 13,400 0
23-Dec-2022 5,125.00 5,150.00 4,960.00 5,000.00 6,900 0
22-Dec-2022 5,150.00 5,150.00 5,000.00 5,050.00 3,300 0
21-Dec-2022 4,980.00 5,125.00 4,980.00 5,000.00 10,300 0
20-Dec-2022 5,025.00 5,025.00 4,980.00 4,980.00 17,200 0
19-Dec-2022 5,000.00 5,050.00 4,980.00 4,990.00 3,900 0
16-Dec-2022 5,000.00 5,025.00 4,980.00 5,025.00 9,900 0
15-Dec-2022 5,050.00 5,075.00 5,050.00 5,050.00 2,800 0
14-Dec-2022 5,000.00 5,075.00 5,000.00 5,075.00 3,800 0
13-Dec-2022 5,075.00 5,100.00 5,000.00 5,000.00 39,000 0
12-Dec-2022 5,050.00 5,075.00 4,990.00 5,075.00 27,000 0
09-Dec-2022 5,075.00 5,075.00 5,000.00 5,000.00 15,000 0
08-Dec-2022 5,100.00 5,125.00 4,960.00 5,050.00 126,400 0
07-Dec-2022 5,200.00 5,275.00 5,100.00 5,125.00 23,000 0
06-Dec-2022 5,275.00 5,275.00 5,175.00 5,225.00 72,000 0
05-Dec-2022 5,300.00 5,300.00 5,200.00 5,225.00 9,700 0
02-Dec-2022 5,300.00 5,325.00 5,225.00 5,225.00 20,000 0
01-Dec-2022 5,250.00 5,300.00 5,250.00 5,300.00 29,700 0
30-Nov-2022 5,275.00 5,325.00 5,225.00 5,225.00 21,100 0
29-Nov-2022 5,200.00 5,300.00 5,200.00 5,225.00 8,600 0
28-Nov-2022 5,275.00 5,325.00 5,225.00 5,225.00 10,300 0
25-Nov-2022 5,300.00 5,300.00 5,150.00 5,250.00 8,400 0
24-Nov-2022 5,300.00 5,350.00 5,275.00 5,300.00 13,800 0
23-Nov-2022 5,325.00 5,375.00 5,250.00 5,300.00 21,800 0
22-Nov-2022 5,200.00 5,350.00 5,200.00 5,300.00 12,700 0
21-Nov-2022 5,250.00 5,250.00 5,125.00 5,200.00 14,100 0
18-Nov-2022 5,250.00 5,250.00 5,250.00 5,250.00 1,600 0
17-Nov-2022 5,325.00 5,325.00 5,225.00 5,225.00 47,500 0
16-Nov-2022 5,175.00 5,325.00 5,100.00 5,325.00 23,600 0
15-Nov-2022 5,300.00 5,325.00 5,175.00 5,175.00 82,300 0
14-Nov-2022 5,350.00 5,375.00 5,300.00 5,375.00 26,400 0
11-Nov-2022 5,400.00 5,450.00 5,250.00 5,325.00 32,400 0
10-Nov-2022 5,500.00 5,500.00 5,250.00 5,375.00 122,100 0
09-Nov-2022 5,725.00 5,775.00 5,450.00 5,500.00 165,600 0
08-Nov-2022 5,425.00 5,975.00 5,350.00 5,675.00 453,800 0
07-Nov-2022 5,400.00 5,475.00 5,300.00 5,375.00 231,700 0
04-Nov-2022 5,400.00 5,500.00 5,175.00 5,400.00 312,500 0
03-Nov-2022 5,325.00 5,500.00 5,225.00 5,375.00 227,800 0
02-Nov-2022 4,940.00 5,500.00 4,940.00 5,300.00 430,300 0
01-Nov-2022 4,770.00 5,125.00 4,770.00 4,920.00 319,000 0
31-Oct-2022 4,660.00 4,690.00 4,630.00 4,630.00 17,700 0
28-Oct-2022 4,600.00 4,680.00 4,590.00 4,630.00 18,500 0
27-Oct-2022 4,650.00 4,670.00 4,550.00 4,590.00 14,800 0
26-Oct-2022 4,570.00 4,640.00 4,570.00 4,630.00 5,600 0
25-Oct-2022 4,610.00 4,650.00 4,570.00 4,570.00 9,800 0
24-Oct-2022 4,620.00 4,660.00 4,610.00 4,610.00 9,000 0
21-Oct-2022 4,480.00 4,610.00 4,450.00 4,610.00 19,300 0
20-Oct-2022 4,440.00 4,460.00 4,420.00 4,440.00 9,700 0
19-Oct-2022 4,420.00 4,460.00 4,410.00 4,430.00 12,900 0
18-Oct-2022 4,450.00 4,450.00 4,410.00 4,420.00 38,200 0
17-Oct-2022 4,500.00 4,510.00 4,420.00 4,450.00 38,600 0
14-Oct-2022 4,500.00 4,500.00 4,440.00 4,450.00 20,400 0
13-Oct-2022 4,450.00 4,520.00 4,450.00 4,500.00 15,400 0
12-Oct-2022 4,450.00 4,500.00 4,440.00 4,500.00 13,400 0
11-Oct-2022 4,530.00 4,530.00 4,490.00 4,490.00 32,700 0
10-Oct-2022 4,600.00 4,600.00 4,530.00 4,540.00 8,900 0
07-Oct-2022 4,570.00 4,570.00 4,510.00 4,550.00 42,800 0
06-Oct-2022 4,600.00 4,600.00 4,560.00 4,580.00 54,000 0
05-Oct-2022 4,600.00 4,610.00 4,600.00 4,600.00 30,000 0
04-Oct-2022 4,550.00 4,600.00 4,530.00 4,600.00 20,400 0
03-Oct-2022 4,580.00 4,580.00 4,550.00 4,550.00 6,900 0
30-Sep-2022 4,600.00 4,610.00 4,580.00 4,580.00 51,600 0
29-Sep-2022 4,640.00 4,640.00 4,610.00 4,610.00 30,600 0
28-Sep-2022 4,630.00 4,650.00 4,620.00 4,640.00 13,000 0
27-Sep-2022 4,650.00 4,650.00 4,630.00 4,630.00 6,900 0
26-Sep-2022 4,720.00 4,720.00 4,620.00 4,630.00 23,000 0
23-Sep-2022 4,670.00 4,720.00 4,670.00 4,720.00 2,800 0
22-Sep-2022 4,750.00 4,750.00 4,660.00 4,670.00 4,600 0
21-Sep-2022 4,740.00 4,740.00 4,640.00 4,660.00 32,700 0
20-Sep-2022 4,710.00 4,750.00 4,620.00 4,750.00 19,400 0
19-Sep-2022 4,700.00 4,710.00 4,680.00 4,710.00 20,900 0
16-Sep-2022 4,710.00 4,710.00 4,670.00 4,700.00 11,500 0
15-Sep-2022 4,710.00 4,730.00 4,700.00 4,710.00 61,700 0
14-Sep-2022 4,700.00 4,780.00 4,700.00 4,710.00 17,800 0
13-Sep-2022 4,690.00 4,720.00 4,680.00 4,710.00 31,600 0
12-Sep-2022 4,710.00 4,720.00 4,680.00 4,680.00 47,000 0
09-Sep-2022 4,710.00 4,710.00 4,650.00 4,710.00 22,000 0
08-Sep-2022 4,740.00 4,740.00 4,680.00 4,710.00 77,400 0
07-Sep-2022 4,750.00 4,780.00 4,700.00 4,740.00 97,900 0
06-Sep-2022 4,740.00 4,750.00 4,730.00 4,750.00 56,900 0
05-Sep-2022 4,740.00 4,740.00 4,720.00 4,740.00 5,300 0
02-Sep-2022 4,740.00 4,750.00 4,720.00 4,720.00 16,900 0
01-Sep-2022 4,730.00 4,760.00 4,700.00 4,750.00 9,500 0
31-Aug-2022 4,790.00 4,790.00 4,730.00 4,730.00 16,500 0
30-Aug-2022 4,770.00 4,790.00 4,760.00 4,790.00 11,700 0
29-Aug-2022 4,750.00 4,770.00 4,740.00 4,770.00 53,600 0
26-Aug-2022 4,750.00 4,750.00 4,730.00 4,750.00 7,200 0
25-Aug-2022 4,750.00 4,750.00 4,700.00 4,740.00 10,000 0
24-Aug-2022 4,750.00 4,890.00 4,710.00 4,750.00 11,400 0
23-Aug-2022 4,620.00 4,770.00 4,620.00 4,750.00 4,700 0
22-Aug-2022 4,760.00 4,830.00 4,600.00 4,640.00 18,900 0
19-Aug-2022 4,840.00 4,840.00 4,810.00 4,830.00 11,700 0
18-Aug-2022 4,830.00 4,840.00 4,820.00 4,840.00 24,500 0
16-Aug-2022 4,830.00 4,870.00 4,830.00 4,840.00 58,900 0
15-Aug-2022 4,810.00 4,880.00 4,810.00 4,830.00 59,100 0
12-Aug-2022 4,870.00 4,870.00 4,700.00 4,810.00 59,100 0