Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 5,100.00 5,125.00 5,075.00 5,100.00 36,700 0
15-Mar-2023 5,150.00 5,200.00 5,125.00 5,125.00 24,700 0
14-Mar-2023 5,175.00 5,175.00 5,125.00 5,125.00 7,500 0
13-Mar-2023 5,200.00 5,225.00 5,150.00 5,200.00 3,500 0
10-Mar-2023 5,175.00 5,200.00 5,175.00 5,200.00 1,900 0
09-Mar-2023 5,200.00 5,225.00 5,175.00 5,175.00 15,200 0
08-Mar-2023 5,225.00 5,225.00 5,200.00 5,200.00 13,400 0
07-Mar-2023 5,200.00 5,225.00 5,175.00 5,225.00 27,300 0
06-Mar-2023 5,225.00 5,225.00 5,175.00 5,200.00 19,500 0
03-Mar-2023 5,250.00 5,250.00 5,225.00 5,225.00 39,400 0
02-Mar-2023 5,275.00 5,375.00 5,200.00 5,225.00 9,800 0
01-Mar-2023 5,250.00 5,250.00 5,175.00 5,175.00 2,300 0
28-Feb-2023 5,200.00 5,200.00 5,125.00 5,150.00 43,100 0
27-Feb-2023 5,275.00 5,275.00 5,150.00 5,225.00 10,100 0
24-Feb-2023 5,150.00 5,200.00 5,150.00 5,175.00 25,500 0
23-Feb-2023 5,200.00 5,225.00 5,150.00 5,150.00 3,900 0
22-Feb-2023 5,150.00 5,150.00 5,100.00 5,100.00 19,800 0
21-Feb-2023 5,125.00 5,200.00 5,125.00 5,150.00 5,300 0
20-Feb-2023 5,275.00 5,275.00 5,150.00 5,150.00 6,200 0
17-Feb-2023 5,225.00 5,225.00 5,150.00 5,150.00 25,100 0
16-Feb-2023 5,200.00 5,225.00 5,150.00 5,200.00 26,800 0
15-Feb-2023 5,200.00 5,200.00 5,125.00 5,200.00 8,200 0
14-Feb-2023 5,125.00 5,125.00 5,125.00 5,125.00 1,900 0
13-Feb-2023 5,150.00 5,150.00 5,125.00 5,150.00 30,600 0
10-Feb-2023 5,125.00 5,175.00 5,125.00 5,150.00 40,200 0
09-Feb-2023 5,150.00 5,200.00 5,100.00 5,175.00 90,900 0
08-Feb-2023 5,125.00 5,175.00 5,125.00 5,150.00 66,500 0
07-Feb-2023 5,125.00 5,200.00 5,125.00 5,200.00 26,100 0
06-Feb-2023 5,200.00 5,275.00 5,125.00 5,200.00 48,400 0
03-Feb-2023 5,175.00 5,225.00 5,100.00 5,200.00 14,500 0
02-Feb-2023 5,200.00 5,200.00 5,125.00 5,150.00 36,100 0
01-Feb-2023 5,150.00 5,200.00 5,150.00 5,200.00 13,000 0
31-Jan-2023 5,200.00 5,200.00 5,100.00 5,150.00 13,800 0
30-Jan-2023 5,100.00 5,100.00 5,075.00 5,100.00 6,300 0
27-Jan-2023 5,125.00 5,125.00 5,025.00 5,100.00 28,200 0
26-Jan-2023 5,200.00 5,250.00 5,125.00 5,125.00 37,400 0
25-Jan-2023 5,075.00 5,200.00 5,050.00 5,175.00 14,200 0
24-Jan-2023 5,025.00 5,075.00 5,000.00 5,075.00 11,500 0
20-Jan-2023 5,000.00 5,025.00 5,000.00 5,000.00 42,500 0
19-Jan-2023 5,025.00 5,025.00 5,000.00 5,000.00 11,800 0
18-Jan-2023 5,025.00 5,025.00 4,960.00 5,000.00 85,300 0
17-Jan-2023 4,910.00 5,000.00 4,900.00 5,000.00 24,100 0
16-Jan-2023 5,000.00 5,000.00 4,900.00 4,910.00 38,600 0
13-Jan-2023 5,075.00 5,075.00 4,950.00 4,950.00 23,300 0
12-Jan-2023 4,930.00 5,025.00 4,920.00 5,000.00 50,100 0
11-Jan-2023 4,980.00 4,980.00 4,930.00 4,940.00 4,200 0
10-Jan-2023 5,000.00 5,000.00 4,980.00 4,990.00 6,700 0
09-Jan-2023 4,980.00 5,000.00 4,950.00 5,000.00 27,800 0
06-Jan-2023 4,930.00 5,025.00 4,920.00 4,980.00 5,300 0
05-Jan-2023 5,025.00 5,050.00 4,930.00 4,930.00 19,100 0
04-Jan-2023 5,050.00 5,100.00 5,025.00 5,025.00 16,300 0
03-Jan-2023 5,050.00 5,050.00 5,000.00 5,000.00 14,300 0
02-Jan-2023 4,950.00 5,050.00 4,950.00 5,050.00 2,500 0