Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 4,230.00 4,390.00 4,230.00 4,370.00 9,100 0
28-Dec-2021 4,400.00 4,400.00 4,230.00 4,230.00 8,400 0
27-Dec-2021 4,250.00 4,400.00 4,130.00 4,400.00 6,300 0
24-Dec-2021 4,130.00 4,140.00 4,120.00 4,120.00 1,900 0
23-Dec-2021 4,140.00 4,140.00 4,120.00 4,120.00 1,200 0
22-Dec-2021 4,120.00 4,140.00 4,120.00 4,140.00 8,700 0
21-Dec-2021 4,130.00 4,140.00 4,120.00 4,130.00 2,700 0
20-Dec-2021 4,220.00 4,220.00 4,120.00 4,130.00 6,500 0
17-Dec-2021 4,250.00 4,250.00 4,250.00 4,250.00 7,200 0
16-Dec-2021 4,320.00 4,330.00 4,040.00 4,250.00 7,300 0
15-Dec-2021 4,330.00 4,330.00 4,320.00 4,330.00 9,300 0
14-Dec-2021 4,340.00 4,380.00 4,330.00 4,330.00 9,600 0
13-Dec-2021 4,390.00 4,410.00 4,330.00 4,330.00 36,000 0
10-Dec-2021 4,490.00 4,490.00 4,430.00 4,430.00 3,600 0
09-Dec-2021 4,470.00 4,490.00 4,390.00 4,490.00 5,100 0
08-Dec-2021 4,450.00 4,540.00 4,420.00 4,490.00 26,100 0
07-Dec-2021 4,410.00 4,500.00 4,410.00 4,410.00 8,400 0
06-Dec-2021 4,400.00 4,490.00 4,400.00 4,410.00 4,300 0
03-Dec-2021 4,470.00 4,470.00 4,350.00 4,400.00 5,200 0
02-Dec-2021 4,350.00 4,470.00 4,350.00 4,470.00 7,200 0
01-Dec-2021 4,420.00 4,440.00 4,410.00 4,410.00 15,100 0
30-Nov-2021 4,420.00 4,450.00 4,420.00 4,430.00 11,800 0
29-Nov-2021 4,430.00 4,430.00 4,420.00 4,420.00 8,400 0
26-Nov-2021 4,570.00 4,570.00 4,430.00 4,430.00 8,900 0
25-Nov-2021 4,620.00 4,620.00 4,550.00 4,570.00 17,500 0
24-Nov-2021 4,450.00 4,700.00 4,450.00 4,600.00 30,800 0
23-Nov-2021 4,450.00 4,460.00 4,430.00 4,430.00 14,200 0
22-Nov-2021 4,430.00 4,600.00 4,410.00 4,430.00 37,700 0
19-Nov-2021 4,420.00 4,470.00 4,400.00 4,430.00 32,500 0
18-Nov-2021 4,460.00 4,460.00 4,410.00 4,420.00 8,100 0
17-Nov-2021 4,430.00 4,430.00 4,410.00 4,410.00 18,300 0
16-Nov-2021 4,430.00 4,460.00 4,380.00 4,430.00 11,700 0
15-Nov-2021 4,520.00 4,540.00 4,410.00 4,470.00 18,100 0
12-Nov-2021 4,620.00 4,620.00 4,510.00 4,520.00 29,200 0
11-Nov-2021 4,680.00 4,690.00 4,590.00 4,620.00 38,700 0
10-Nov-2021 4,970.00 4,970.00 4,650.00 4,690.00 168,100 0
09-Nov-2021 4,950.00 4,990.00 4,900.00 4,990.00 287,500 0
08-Nov-2021 4,880.00 4,930.00 4,880.00 4,930.00 77,400 0
05-Nov-2021 4,940.00 4,980.00 4,870.00 4,880.00 92,100 0
04-Nov-2021 4,900.00 5,000.00 4,860.00 4,930.00 118,300 0
03-Nov-2021 5,000.00 5,100.00 4,800.00 4,870.00 175,400 0
02-Nov-2021 4,650.00 5,250.00 4,650.00 4,900.00 177,000 0
01-Nov-2021 4,520.00 4,600.00 4,500.00 4,530.00 55,500 0
29-Oct-2021 4,410.00 4,500.00 4,400.00 4,470.00 14,400 0
28-Oct-2021 4,370.00 4,420.00 4,350.00 4,410.00 31,400 0
27-Oct-2021 4,360.00 4,450.00 4,360.00 4,450.00 13,800 0
26-Oct-2021 4,340.00 4,360.00 4,300.00 4,360.00 4,800 0
25-Oct-2021 4,340.00 4,340.00 4,340.00 4,340.00 5,800 0
22-Oct-2021 4,400.00 4,400.00 4,330.00 4,340.00 11,400 0
21-Oct-2021 4,360.00 4,360.00 4,340.00 4,340.00 11,000 0
19-Oct-2021 4,430.00 4,440.00 4,360.00 4,360.00 7,600 0
18-Oct-2021 4,350.00 4,880.00 4,350.00 4,350.00 65,700 0
15-Oct-2021 4,360.00 4,370.00 4,290.00 4,290.00 6,800 0