Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
07-Jun-2022 5,200.00 5,275.00 5,025.00 5,100.00 159,900 0
06-Jun-2022 5,100.00 5,500.00 5,100.00 5,200.00 191,300 0
03-Jun-2022 5,050.00 5,100.00 5,025.00 5,050.00 93,000 0
02-Jun-2022 5,000.00 5,100.00 5,000.00 5,050.00 33,700 0
31-May-2022 5,050.00 5,150.00 4,950.00 5,000.00 87,100 0
30-May-2022 4,960.00 5,200.00 4,960.00 5,050.00 97,500 0
27-May-2022 4,920.00 5,000.00 4,920.00 4,970.00 49,200 0
25-May-2022 4,950.00 4,960.00 4,800.00 4,920.00 46,500 0
24-May-2022 5,000.00 5,000.00 4,900.00 4,930.00 32,100 0
23-May-2022 5,025.00 5,225.00 4,990.00 5,000.00 60,100 0
20-May-2022 4,950.00 5,200.00 4,950.00 5,000.00 144,300 0
19-May-2022 4,910.00 4,960.00 4,880.00 4,930.00 69,000 0
18-May-2022 5,075.00 5,075.00 4,900.00 4,910.00 143,300 0
17-May-2022 4,870.00 5,075.00 4,870.00 5,075.00 94,400 0
13-May-2022 4,710.00 4,960.00 4,700.00 4,870.00 35,700 0
12-May-2022 4,700.00 4,800.00 4,700.00 4,710.00 50,100 0
11-May-2022 4,800.00 4,860.00 4,700.00 4,700.00 71,600 0
10-May-2022 4,760.00 4,850.00 4,690.00 4,770.00 60,500 0
09-May-2022 4,640.00 4,850.00 4,630.00 4,760.00 69,400 0
28-Apr-2022 4,610.00 4,650.00 4,500.00 4,630.00 64,400 0
27-Apr-2022 4,640.00 4,650.00 4,580.00 4,610.00 44,600 0
26-Apr-2022 4,580.00 4,660.00 4,580.00 4,640.00 59,100 0
25-Apr-2022 4,720.00 4,720.00 4,530.00 4,580.00 64,000 0
22-Apr-2022 4,730.00 4,770.00 4,730.00 4,730.00 3,000 0
21-Apr-2022 4,750.00 4,800.00 4,730.00 4,730.00 16,700 0
20-Apr-2022 4,780.00 4,780.00 4,700.00 4,730.00 8,000 0
19-Apr-2022 4,820.00 4,820.00 4,770.00 4,770.00 24,400 0
18-Apr-2022 4,800.00 4,950.00 4,800.00 4,820.00 61,300 0
14-Apr-2022 4,770.00 5,050.00 4,750.00 4,800.00 103,900 0
13-Apr-2022 4,770.00 4,830.00 4,770.00 4,770.00 99,500 0
12-Apr-2022 4,730.00 4,760.00 4,730.00 4,740.00 77,800 0
11-Apr-2022 4,770.00 4,800.00 4,730.00 4,730.00 99,900 0
08-Apr-2022 4,760.00 4,760.00 4,720.00 4,750.00 9,400 0
07-Apr-2022 4,720.00 4,770.00 4,710.00 4,760.00 25,700 0
06-Apr-2022 4,700.00 4,720.00 4,690.00 4,710.00 18,000 0
05-Apr-2022 4,750.00 4,750.00 4,690.00 4,690.00 23,900 0
04-Apr-2022 4,650.00 4,750.00 4,650.00 4,720.00 9,000 0
01-Apr-2022 4,800.00 4,800.00 4,650.00 4,650.00 74,900 0
31-Mar-2022 4,810.00 4,810.00 4,740.00 4,800.00 7,800 0
30-Mar-2022 4,750.00 4,840.00 4,750.00 4,800.00 15,900 0
29-Mar-2022 4,750.00 4,800.00 4,750.00 4,750.00 55,800 0
28-Mar-2022 4,750.00 4,780.00 4,740.00 4,750.00 31,000 0
25-Mar-2022 4,740.00 4,800.00 4,740.00 4,750.00 34,700 0
24-Mar-2022 4,770.00 4,800.00 4,700.00 4,740.00 53,100 0
23-Mar-2022 4,720.00 4,810.00 4,720.00 4,760.00 117,700 0
22-Mar-2022 4,940.00 5,025.00 4,650.00 4,720.00 264,400 0
21-Mar-2022 4,600.00 5,300.00 4,600.00 4,940.00 127,000 0
18-Mar-2022 4,650.00 4,700.00 4,520.00 4,580.00 11,900 0
17-Mar-2022 4,600.00 4,600.00 4,520.00 4,520.00 19,800 0
16-Mar-2022 4,510.00 4,580.00 4,500.00 4,510.00 13,700 0
15-Mar-2022 4,520.00 4,550.00 4,500.00 4,520.00 52,900 0
14-Mar-2022 4,540.00 4,580.00 4,520.00 4,520.00 48,600 0
11-Mar-2022 4,500.00 4,530.00 4,500.00 4,530.00 22,400 0
10-Mar-2022 4,610.00 4,660.00 4,470.00 4,470.00 61,300 0
09-Mar-2022 4,610.00 4,610.00 4,590.00 4,600.00 42,200 0
08-Mar-2022 4,640.00 4,750.00 4,590.00 4,610.00 122,100 0
07-Mar-2022 4,590.00 4,630.00 4,590.00 4,630.00 104,100 0
04-Mar-2022 4,600.00 4,600.00 4,550.00 4,580.00 107,200 0
02-Mar-2022 4,570.00 4,680.00 4,530.00 4,530.00 96,800 0
01-Mar-2022 4,600.00 4,600.00 4,530.00 4,530.00 82,800 0
25-Feb-2022 4,500.00 4,600.00 4,500.00 4,530.00 23,100 0
24-Feb-2022 4,470.00 4,600.00 4,460.00 4,470.00 67,900 0
23-Feb-2022 4,500.00 4,510.00 4,470.00 4,470.00 49,300 0
22-Feb-2022 4,400.00 4,520.00 4,400.00 4,490.00 51,000 0
21-Feb-2022 4,550.00 4,550.00 4,490.00 4,500.00 20,000 0
18-Feb-2022 4,500.00 4,600.00 4,490.00 4,490.00 48,400 0
17-Feb-2022 4,500.00 4,580.00 4,450.00 4,500.00 10,900 0
16-Feb-2022 4,460.00 4,520.00 4,460.00 4,500.00 45,700 0
15-Feb-2022 4,530.00 4,530.00 4,510.00 4,520.00 800 0
14-Feb-2022 4,450.00 4,450.00 4,400.00 4,410.00 4,400 0
11-Feb-2022 4,460.00 4,490.00 4,450.00 4,450.00 5,300 0
10-Feb-2022 4,440.00 4,600.00 4,440.00 4,490.00 25,700 0
09-Feb-2022 4,400.00 4,450.00 4,400.00 4,440.00 15,000 0
08-Feb-2022 4,400.00 4,430.00 4,380.00 4,400.00 17,200 0
07-Feb-2022 4,460.00 4,480.00 4,460.00 4,460.00 8,200 0
04-Feb-2022 4,470.00 4,470.00 4,440.00 4,450.00 5,400 0
03-Feb-2022 4,420.00 4,420.00 4,420.00 4,420.00 600 0
02-Feb-2022 4,540.00 4,600.00 4,420.00 4,420.00 41,000 0
31-Jan-2022 4,400.00 4,690.00 4,380.00 4,540.00 10,600 0
28-Jan-2022 4,500.00 4,500.00 4,390.00 4,390.00 9,800 0
27-Jan-2022 4,440.00 4,450.00 4,410.00 4,450.00 6,900 0
26-Jan-2022 4,440.00 4,500.00 4,420.00 4,440.00 6,100 0
25-Jan-2022 4,490.00 4,490.00 4,380.00 4,420.00 3,100 0
24-Jan-2022 4,680.00 4,680.00 4,350.00 4,490.00 31,400 0
21-Jan-2022 4,370.00 4,750.00 4,370.00 4,660.00 14,000 0
20-Jan-2022 4,310.00 4,330.00 4,310.00 4,330.00 1,400 0
19-Jan-2022 4,320.00 4,360.00 4,320.00 4,360.00 2,700 0
18-Jan-2022 4,330.00 4,340.00 4,330.00 4,330.00 4,700 0
17-Jan-2022 4,350.00 4,350.00 4,340.00 4,340.00 2,100 0
14-Jan-2022 4,330.00 4,340.00 4,300.00 4,340.00 5,000 0
13-Jan-2022 4,360.00 4,390.00 4,340.00 4,340.00 24,100 0
12-Jan-2022 4,350.00 4,450.00 4,350.00 4,360.00 4,700 0
11-Jan-2022 4,380.00 4,440.00 4,350.00 4,350.00 12,600 0
10-Jan-2022 4,360.00 4,440.00 4,360.00 4,440.00 6,100 0
07-Jan-2022 4,360.00 4,360.00 4,350.00 4,360.00 1,400 0
06-Jan-2022 4,370.00 4,370.00 4,350.00 4,360.00 2,700 0
05-Jan-2022 4,350.00 4,370.00 4,350.00 4,370.00 7,800 0
04-Jan-2022 4,370.00 4,370.00 4,350.00 4,350.00 3,900 0
03-Jan-2022 4,360.00 4,500.00 4,360.00 4,360.00 2,200 0
30-Dec-2021 4,370.00 4,370.00 4,260.00 4,360.00 13,900 0