Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
28-Aug-2023 4,410.00 4,460.00 4,380.00 4,380.00 19,200 0
25-Aug-2023 4,430.00 4,430.00 4,400.00 4,400.00 4,700 0
24-Aug-2023 4,440.00 4,490.00 4,430.00 4,430.00 23,700 0
23-Aug-2023 4,480.00 4,480.00 4,400.00 4,400.00 30,500 0
22-Aug-2023 4,400.00 4,450.00 4,400.00 4,450.00 7,300 0
21-Aug-2023 4,410.00 4,420.00 4,400.00 4,400.00 14,400 0
18-Aug-2023 4,400.00 4,420.00 4,370.00 4,410.00 8,400 0
16-Aug-2023 4,400.00 4,440.00 4,390.00 4,400.00 6,700 0
15-Aug-2023 4,400.00 4,410.00 4,380.00 4,390.00 24,100 0
14-Aug-2023 4,430.00 4,430.00 4,400.00 4,400.00 48,200 0
11-Aug-2023 4,440.00 4,440.00 4,380.00 4,420.00 9,900 0
10-Aug-2023 4,390.00 4,440.00 4,370.00 4,440.00 9,300 0
09-Aug-2023 4,460.00 4,470.00 4,370.00 4,390.00 46,500 0
08-Aug-2023 4,440.00 4,470.00 4,440.00 4,460.00 43,300 0
07-Aug-2023 4,460.00 4,490.00 4,430.00 4,470.00 54,300 0
04-Aug-2023 4,350.00 4,430.00 4,350.00 4,430.00 20,300 0
03-Aug-2023 4,380.00 4,380.00 4,310.00 4,340.00 55,800 0
02-Aug-2023 4,460.00 4,460.00 4,290.00 4,380.00 82,400 0
01-Aug-2023 4,690.00 4,700.00 4,290.00 4,470.00 214,700 0
31-Jul-2023 4,700.00 4,740.00 4,670.00 4,700.00 28,000 0
28-Jul-2023 4,740.00 4,740.00 4,700.00 4,700.00 23,100 0
27-Jul-2023 4,720.00 4,740.00 4,720.00 4,740.00 35,100 0
26-Jul-2023 4,760.00 4,770.00 4,720.00 4,720.00 84,300 0
25-Jul-2023 4,750.00 4,770.00 4,750.00 4,760.00 38,800 0
24-Jul-2023 4,730.00 4,750.00 4,710.00 4,730.00 82,100 0
21-Jul-2023 4,730.00 4,750.00 4,720.00 4,720.00 46,800 0
20-Jul-2023 4,730.00 4,750.00 4,700.00 4,710.00 33,600 0
18-Jul-2023 4,700.00 4,730.00 4,700.00 4,730.00 14,000 0
17-Jul-2023 4,680.00 4,740.00 4,670.00 4,700.00 32,600 0
14-Jul-2023 4,730.00 4,750.00 4,670.00 4,670.00 39,300 0
13-Jul-2023 4,770.00 4,780.00 4,660.00 4,730.00 54,600 0
12-Jul-2023 4,740.00 4,790.00 4,740.00 4,770.00 120,100 0
11-Jul-2023 4,720.00 4,740.00 4,690.00 4,740.00 52,200 0
10-Jul-2023 4,740.00 4,750.00 4,680.00 4,720.00 49,000 0
07-Jul-2023 4,710.00 4,750.00 4,700.00 4,710.00 46,500 0
06-Jul-2023 4,670.00 4,750.00 4,670.00 4,710.00 24,400 0
05-Jul-2023 4,730.00 4,730.00 4,660.00 4,670.00 53,800 0
04-Jul-2023 4,720.00 4,750.00 4,700.00 4,710.00 16,400 0
03-Jul-2023 4,670.00 4,700.00 4,670.00 4,690.00 29,400 0
27-Jun-2023 4,670.00 4,680.00 4,640.00 4,670.00 11,000 0
26-Jun-2023 4,660.00 4,660.00 4,630.00 4,630.00 30,000 0
23-Jun-2023 4,640.00 4,700.00 4,640.00 4,650.00 53,700 0
22-Jun-2023 4,660.00 4,680.00 4,650.00 4,650.00 34,700 0
21-Jun-2023 4,700.00 4,700.00 4,640.00 4,660.00 93,200 0
20-Jun-2023 4,700.00 4,700.00 4,690.00 4,690.00 32,900 0
19-Jun-2023 4,720.00 4,720.00 4,680.00 4,700.00 41,100 0
16-Jun-2023 4,790.00 4,790.00 4,650.00 4,720.00 108,400 0
15-Jun-2023 4,990.00 4,990.00 4,600.00 4,750.00 385,300 0
14-Jun-2023 5,125.00 5,250.00 5,125.00 5,150.00 515,200 0
13-Jun-2023 5,125.00 5,175.00 5,100.00 5,125.00 240,600 0
12-Jun-2023 5,075.00 5,175.00 5,075.00 5,100.00 138,400 0
09-Jun-2023 5,050.00 5,075.00 5,000.00 5,025.00 207,600 0
08-Jun-2023 4,960.00 5,125.00 4,960.00 4,990.00 195,400 0
07-Jun-2023 4,940.00 4,960.00 4,920.00 4,950.00 103,700 0
06-Jun-2023 4,770.00 4,890.00 4,770.00 4,840.00 10,100 0
05-Jun-2023 4,740.00 4,800.00 4,700.00 4,770.00 15,600 0
31-May-2023 4,750.00 4,790.00 4,700.00 4,700.00 21,200 0
30-May-2023 4,880.00 4,880.00 4,780.00 4,780.00 20,700 0
29-May-2023 4,750.00 4,850.00 4,700.00 4,800.00 31,400 0
26-May-2023 4,850.00 4,890.00 4,700.00 4,750.00 13,800 0
25-May-2023 4,850.00 4,900.00 4,840.00 4,850.00 8,700 0
24-May-2023 4,780.00 4,830.00 4,780.00 4,830.00 10,600 0
23-May-2023 4,800.00 4,840.00 4,700.00 4,780.00 27,500 0
22-May-2023 4,820.00 4,820.00 4,770.00 4,800.00 30,600 0
19-May-2023 4,850.00 4,870.00 4,790.00 4,820.00 19,100 0
17-May-2023 4,910.00 4,910.00 4,840.00 4,870.00 26,600 0
16-May-2023 4,970.00 4,970.00 4,800.00 4,890.00 31,200 0
15-May-2023 4,970.00 4,970.00 4,890.00 4,910.00 14,000 0
12-May-2023 4,930.00 4,980.00 4,920.00 4,970.00 18,200 0
11-May-2023 4,900.00 4,980.00 4,900.00 4,900.00 11,400 0
10-May-2023 4,920.00 4,940.00 4,900.00 4,900.00 18,400 0
09-May-2023 4,880.00 4,980.00 4,850.00 4,860.00 44,800 0
08-May-2023 4,840.00 4,980.00 4,840.00 4,880.00 20,200 0
05-May-2023 4,860.00 4,900.00 4,750.00 4,840.00 16,900 0
04-May-2023 4,860.00 5,050.00 4,860.00 4,860.00 40,700 0
03-May-2023 5,175.00 5,200.00 4,860.00 4,860.00 178,800 0
02-May-2023 5,400.00 5,400.00 5,100.00 5,225.00 92,500 0
28-Apr-2023 5,600.00 5,600.00 5,400.00 5,400.00 33,700 0
27-Apr-2023 5,500.00 5,600.00 5,400.00 5,500.00 101,000 0
26-Apr-2023 5,550.00 5,600.00 5,500.00 5,550.00 76,500 0
18-Apr-2023 5,575.00 5,600.00 5,400.00 5,500.00 43,000 0
17-Apr-2023 5,400.00 5,500.00 5,350.00 5,475.00 9,000 0
14-Apr-2023 5,450.00 5,500.00 5,400.00 5,400.00 11,000 0
13-Apr-2023 5,500.00 5,575.00 5,400.00 5,450.00 24,700 0
12-Apr-2023 5,450.00 5,675.00 5,450.00 5,500.00 26,600 0
11-Apr-2023 5,625.00 5,625.00 5,300.00 5,425.00 34,800 0
10-Apr-2023 5,600.00 5,650.00 5,500.00 5,625.00 51,800 0
06-Apr-2023 5,625.00 5,650.00 5,600.00 5,625.00 53,300 0
05-Apr-2023 5,550.00 5,625.00 5,500.00 5,600.00 44,900 0
04-Apr-2023 5,525.00 5,750.00 5,500.00 5,500.00 100,700 0
03-Apr-2023 5,400.00 5,575.00 5,300.00 5,500.00 145,300 0
31-Mar-2023 5,175.00 5,175.00 5,100.00 5,150.00 45,500 0
30-Mar-2023 5,225.00 5,275.00 5,175.00 5,175.00 29,400 0
29-Mar-2023 5,175.00 5,250.00 5,175.00 5,200.00 30,100 0
28-Mar-2023 5,100.00 5,250.00 5,100.00 5,175.00 3,200 0
27-Mar-2023 5,150.00 5,200.00 5,150.00 5,200.00 5,600 0
24-Mar-2023 5,125.00 5,175.00 5,125.00 5,150.00 2,300 0
21-Mar-2023 5,150.00 5,150.00 5,125.00 5,125.00 1,700 0
20-Mar-2023 5,075.00 5,150.00 5,075.00 5,150.00 2,100 0
17-Mar-2023 5,100.00 5,175.00 5,000.00 5,075.00 12,500 0