Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
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
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