Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
11-Aug-2022 4,810.00 4,900.00 4,810.00 4,870.00 44,200 0
10-Aug-2022 4,900.00 4,900.00 4,760.00 4,800.00 107,200 0
09-Aug-2022 4,990.00 5,100.00 4,990.00 5,000.00 309,300 0
08-Aug-2022 4,870.00 5,000.00 4,870.00 4,980.00 295,700 0
05-Aug-2022 4,850.00 4,890.00 4,850.00 4,860.00 117,600 0
04-Aug-2022 4,900.00 4,900.00 4,810.00 4,820.00 192,000 0
03-Aug-2022 4,800.00 4,830.00 4,790.00 4,830.00 167,200 0
02-Aug-2022 4,800.00 4,800.00 4,700.00 4,790.00 98,700 0
01-Aug-2022 4,700.00 4,820.00 4,650.00 4,690.00 57,200 0
29-Jul-2022 4,470.00 4,950.00 4,470.00 4,650.00 39,100 0
28-Jul-2022 4,450.00 4,490.00 4,450.00 4,470.00 11,700 0
27-Jul-2022 4,390.00 4,480.00 4,370.00 4,440.00 8,500 0
26-Jul-2022 4,370.00 4,400.00 4,370.00 4,390.00 4,400 0
25-Jul-2022 4,400.00 4,400.00 4,370.00 4,370.00 29,300 0
22-Jul-2022 4,380.00 4,390.00 4,370.00 4,390.00 11,100 0
21-Jul-2022 4,390.00 4,400.00 4,380.00 4,380.00 7,700 0
20-Jul-2022 4,360.00 4,400.00 4,360.00 4,390.00 15,500 0
19-Jul-2022 4,320.00 4,360.00 4,320.00 4,360.00 18,900 0
18-Jul-2022 4,350.00 4,350.00 4,300.00 4,300.00 28,200 0
15-Jul-2022 4,250.00 4,280.00 4,250.00 4,250.00 5,200 0
14-Jul-2022 4,210.00 4,230.00 4,200.00 4,200.00 14,800 0
13-Jul-2022 4,330.00 4,360.00 4,210.00 4,210.00 28,500 0
12-Jul-2022 4,360.00 4,370.00 4,320.00 4,320.00 52,100 0
11-Jul-2022 4,340.00 4,360.00 4,330.00 4,350.00 15,200 0
08-Jul-2022 4,350.00 4,380.00 4,300.00 4,330.00 39,700 0
07-Jul-2022 4,430.00 4,430.00 4,240.00 4,300.00 22,900 0
06-Jul-2022 4,490.00 4,490.00 4,380.00 4,380.00 6,500 0
05-Jul-2022 4,390.00 4,500.00 4,390.00 4,500.00 9,900 0
04-Jul-2022 4,410.00 4,410.00 4,380.00 4,390.00 20,800 0
01-Jul-2022 4,500.00 4,530.00 4,400.00 4,400.00 17,700 0
30-Jun-2022 4,480.00 4,540.00 4,480.00 4,500.00 11,600 0
29-Jun-2022 4,560.00 4,560.00 4,480.00 4,480.00 20,200 0
28-Jun-2022 4,550.00 4,570.00 4,530.00 4,540.00 15,900 0
27-Jun-2022 4,600.00 4,700.00 4,530.00 4,530.00 17,600 0
24-Jun-2022 4,620.00 4,620.00 4,550.00 4,560.00 21,400 0
23-Jun-2022 4,640.00 4,640.00 4,490.00 4,620.00 140,800 0
22-Jun-2022 4,730.00 4,730.00 4,640.00 4,640.00 24,600 0
21-Jun-2022 4,630.00 4,740.00 4,590.00 4,670.00 47,000 0
20-Jun-2022 4,650.00 4,650.00 4,580.00 4,630.00 52,100 0
17-Jun-2022 4,770.00 4,770.00 4,630.00 4,650.00 154,300 0
16-Jun-2022 4,800.00 4,830.00 4,710.00 4,760.00 32,600 0
15-Jun-2022 4,880.00 4,910.00 4,590.00 4,740.00 352,900 0
14-Jun-2022 4,770.00 4,970.00 4,740.00 4,930.00 182,200 0
13-Jun-2022 4,950.00 4,950.00 4,710.00 4,770.00 66,500 0
10-Jun-2022 5,100.00 5,100.00 4,870.00 4,970.00 207,400 0
09-Jun-2022 5,100.00 5,150.00 5,000.00 5,100.00 85,800 0
08-Jun-2022 5,100.00 5,150.00 5,050.00 5,100.00 43,800 0
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