Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
19-Jan-2024 3,830.00 3,860.00 3,830.00 3,850.00 39,400 0
18-Jan-2024 3,840.00 3,920.00 3,830.00 3,840.00 11,400 0
17-Jan-2024 3,850.00 3,850.00 3,820.00 3,830.00 8,300 0
16-Jan-2024 3,850.00 3,850.00 3,830.00 3,840.00 8,300 0
15-Jan-2024 3,840.00 3,850.00 3,810.00 3,850.00 5,100 0
12-Jan-2024 3,830.00 3,870.00 3,810.00 3,820.00 18,400 0
11-Jan-2024 3,880.00 3,880.00 3,810.00 3,820.00 18,500 0
10-Jan-2024 3,880.00 3,880.00 3,850.00 3,880.00 2,800 0
09-Jan-2024 3,880.00 3,880.00 3,820.00 3,880.00 6,000 0
08-Jan-2024 3,870.00 3,890.00 3,870.00 3,880.00 74,500 0
05-Jan-2024 3,830.00 3,920.00 3,800.00 3,890.00 13,800 0
04-Jan-2024 3,830.00 3,890.00 3,780.00 3,860.00 21,000 0
03-Jan-2024 3,850.00 3,950.00 3,830.00 3,850.00 16,400 0
02-Jan-2024 3,990.00 4,000.00 3,800.00 3,850.00 63,500 0
29-Dec-2023 3,820.00 4,000.00 3,750.00 4,000.00 48,800 0
28-Dec-2023 3,820.00 3,820.00 3,790.00 3,820.00 11,900 0
27-Dec-2023 3,750.00 3,800.00 3,710.00 3,800.00 26,800 0
22-Dec-2023 3,750.00 3,770.00 3,750.00 3,750.00 26,000 0
21-Dec-2023 3,790.00 3,790.00 3,700.00 3,750.00 27,000 0
20-Dec-2023 3,750.00 3,800.00 3,750.00 3,800.00 6,000 0
19-Dec-2023 3,760.00 3,860.00 3,730.00 3,750.00 47,800 0
18-Dec-2023 3,850.00 3,850.00 3,750.00 3,840.00 4,000 0
15-Dec-2023 3,820.00 3,850.00 3,750.00 3,850.00 9,100 0
14-Dec-2023 3,750.00 3,840.00 3,730.00 3,820.00 22,600 0
13-Dec-2023 3,730.00 3,810.00 3,730.00 3,750.00 19,000 0
12-Dec-2023 3,810.00 3,840.00 3,730.00 3,730.00 35,800 0
11-Dec-2023 3,810.00 3,860.00 3,800.00 3,840.00 3,900 0
08-Dec-2023 3,810.00 3,850.00 3,800.00 3,850.00 31,600 0
07-Dec-2023 3,820.00 3,850.00 3,820.00 3,840.00 12,000 0
06-Dec-2023 3,850.00 3,850.00 3,800.00 3,810.00 31,800 0
05-Dec-2023 3,890.00 3,890.00 3,840.00 3,860.00 28,300 0
04-Dec-2023 3,860.00 3,900.00 3,840.00 3,890.00 43,000 0
01-Dec-2023 3,940.00 3,940.00 3,870.00 3,870.00 9,000 0
30-Nov-2023 3,900.00 3,910.00 3,850.00 3,850.00 13,000 0
29-Nov-2023 3,900.00 3,900.00 3,850.00 3,850.00 37,400 0
28-Nov-2023 3,930.00 3,930.00 3,890.00 3,900.00 15,500 0
27-Nov-2023 3,920.00 3,950.00 3,890.00 3,890.00 5,100 0
24-Nov-2023 3,930.00 3,930.00 3,800.00 3,930.00 29,600 0
23-Nov-2023 3,900.00 3,930.00 3,900.00 3,930.00 3,800 0
22-Nov-2023 3,920.00 3,940.00 3,900.00 3,900.00 4,800 0
21-Nov-2023 3,980.00 3,980.00 3,900.00 3,920.00 2,300 0
20-Nov-2023 3,940.00 3,980.00 3,930.00 3,980.00 4,200 0
17-Nov-2023 3,850.00 3,940.00 3,800.00 3,940.00 26,900 0
16-Nov-2023 3,960.00 3,970.00 3,850.00 3,850.00 26,400 0
15-Nov-2023 3,890.00 4,000.00 3,880.00 3,960.00 3,400 0
14-Nov-2023 3,870.00 3,920.00 3,850.00 3,880.00 3,200 0
13-Nov-2023 3,930.00 3,930.00 3,850.00 3,850.00 8,300 0
10-Nov-2023 3,900.00 3,950.00 3,850.00 3,930.00 15,000 0
09-Nov-2023 3,890.00 3,940.00 3,890.00 3,900.00 10,000 0
08-Nov-2023 3,900.00 3,940.00 3,850.00 3,890.00 34,800 0
07-Nov-2023 4,030.00 4,030.00 3,860.00 3,880.00 69,600 0
06-Nov-2023 4,070.00 4,070.00 3,900.00 4,030.00 135,600 0
03-Nov-2023 4,090.00 4,150.00 4,050.00 4,060.00 41,300 0
02-Nov-2023 4,080.00 4,160.00 4,060.00 4,090.00 16,200 0
01-Nov-2023 4,280.00 4,280.00 4,000.00 4,100.00 26,200 0
31-Oct-2023 4,290.00 4,290.00 4,250.00 4,280.00 24,100 0
30-Oct-2023 4,330.00 4,370.00 4,290.00 4,290.00 14,800 0
27-Oct-2023 4,290.00 4,340.00 4,290.00 4,340.00 7,700 0
26-Oct-2023 4,320.00 4,320.00 4,290.00 4,290.00 45,100 0
25-Oct-2023 4,310.00 4,380.00 4,310.00 4,320.00 6,600 0
24-Oct-2023 4,320.00 4,340.00 4,310.00 4,310.00 10,800 0
23-Oct-2023 4,360.00 4,360.00 4,310.00 4,320.00 5,600 0
20-Oct-2023 4,380.00 4,390.00 4,340.00 4,390.00 10,200 0
19-Oct-2023 4,330.00 4,380.00 4,300.00 4,380.00 2,800 0
18-Oct-2023 4,320.00 4,370.00 4,310.00 4,360.00 24,600 0
17-Oct-2023 4,290.00 4,300.00 4,280.00 4,300.00 19,500 0
16-Oct-2023 4,310.00 4,320.00 4,290.00 4,290.00 11,000 0
13-Oct-2023 4,310.00 4,310.00 4,300.00 4,310.00 15,400 0
12-Oct-2023 4,310.00 4,380.00 4,310.00 4,320.00 13,400 0
11-Oct-2023 4,320.00 4,320.00 4,300.00 4,310.00 6,100 0
10-Oct-2023 4,310.00 4,320.00 4,250.00 4,320.00 82,400 0
09-Oct-2023 4,410.00 4,410.00 4,300.00 4,300.00 44,700 0
06-Oct-2023 4,380.00 4,400.00 4,360.00 4,400.00 2,100 0
05-Oct-2023 4,390.00 4,390.00 4,370.00 4,380.00 6,100 0
04-Oct-2023 4,390.00 4,390.00 4,330.00 4,380.00 15,500 0
03-Oct-2023 4,390.00 4,390.00 4,360.00 4,390.00 20,600 0
02-Oct-2023 4,380.00 4,390.00 4,370.00 4,370.00 8,900 0
29-Sep-2023 4,440.00 4,440.00 4,370.00 4,380.00 11,700 0
27-Sep-2023 4,390.00 4,400.00 4,370.00 4,370.00 14,800 0
26-Sep-2023 4,450.00 4,450.00 4,390.00 4,390.00 37,200 0
25-Sep-2023 4,430.00 4,450.00 4,370.00 4,450.00 106,200 0
22-Sep-2023 4,400.00 4,400.00 4,360.00 4,400.00 5,900 0
21-Sep-2023 4,380.00 4,400.00 4,360.00 4,400.00 6,300 0
20-Sep-2023 4,380.00 4,400.00 4,350.00 4,380.00 51,700 0
19-Sep-2023 4,400.00 4,400.00 4,360.00 4,380.00 20,900 0
18-Sep-2023 4,400.00 4,410.00 4,370.00 4,400.00 7,900 0
15-Sep-2023 4,400.00 4,440.00 4,390.00 4,400.00 6,800 0
14-Sep-2023 4,430.00 4,440.00 4,400.00 4,400.00 12,700 0
13-Sep-2023 4,450.00 4,450.00 4,400.00 4,430.00 12,600 0
12-Sep-2023 4,420.00 4,450.00 4,390.00 4,440.00 45,400 0
11-Sep-2023 4,430.00 4,430.00 4,400.00 4,420.00 7,500 0
08-Sep-2023 4,420.00 4,420.00 4,390.00 4,390.00 10,900 0
07-Sep-2023 4,430.00 4,430.00 4,390.00 4,390.00 16,100 0
06-Sep-2023 4,390.00 4,430.00 4,390.00 4,420.00 2,000 0
05-Sep-2023 4,400.00 4,430.00 4,380.00 4,390.00 15,700 0
04-Sep-2023 4,400.00 4,420.00 4,380.00 4,390.00 21,500 0
01-Sep-2023 4,390.00 4,400.00 4,380.00 4,380.00 6,300 0
31-Aug-2023 4,400.00 4,400.00 4,370.00 4,400.00 8,500 0
30-Aug-2023 4,410.00 4,420.00 4,380.00 4,400.00 26,300 0
29-Aug-2023 4,380.00 4,450.00 4,380.00 4,410.00 7,100 0