Price History - SMAR

Kembali ke Company
Ticker: SMAR
Company: PT Sinar Mas Agro Resources and Technology Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 4,930.00 5,000.00 4,930.00 4,950.00 7,500 0
29-Dec-2022 5,050.00 5,100.00 4,930.00 4,930.00 5,100 0
28-Dec-2022 4,920.00 5,075.00 4,920.00 5,050.00 7,200 0
27-Dec-2022 4,920.00 4,980.00 4,920.00 4,920.00 55,000 0
26-Dec-2022 5,000.00 5,000.00 4,900.00 4,920.00 13,400 0
23-Dec-2022 5,125.00 5,150.00 4,960.00 5,000.00 6,900 0
22-Dec-2022 5,150.00 5,150.00 5,000.00 5,050.00 3,300 0
21-Dec-2022 4,980.00 5,125.00 4,980.00 5,000.00 10,300 0
20-Dec-2022 5,025.00 5,025.00 4,980.00 4,980.00 17,200 0
19-Dec-2022 5,000.00 5,050.00 4,980.00 4,990.00 3,900 0
16-Dec-2022 5,000.00 5,025.00 4,980.00 5,025.00 9,900 0
15-Dec-2022 5,050.00 5,075.00 5,050.00 5,050.00 2,800 0
14-Dec-2022 5,000.00 5,075.00 5,000.00 5,075.00 3,800 0
13-Dec-2022 5,075.00 5,100.00 5,000.00 5,000.00 39,000 0
12-Dec-2022 5,050.00 5,075.00 4,990.00 5,075.00 27,000 0
09-Dec-2022 5,075.00 5,075.00 5,000.00 5,000.00 15,000 0
08-Dec-2022 5,100.00 5,125.00 4,960.00 5,050.00 126,400 0
07-Dec-2022 5,200.00 5,275.00 5,100.00 5,125.00 23,000 0
06-Dec-2022 5,275.00 5,275.00 5,175.00 5,225.00 72,000 0
05-Dec-2022 5,300.00 5,300.00 5,200.00 5,225.00 9,700 0
02-Dec-2022 5,300.00 5,325.00 5,225.00 5,225.00 20,000 0
01-Dec-2022 5,250.00 5,300.00 5,250.00 5,300.00 29,700 0
30-Nov-2022 5,275.00 5,325.00 5,225.00 5,225.00 21,100 0
29-Nov-2022 5,200.00 5,300.00 5,200.00 5,225.00 8,600 0
28-Nov-2022 5,275.00 5,325.00 5,225.00 5,225.00 10,300 0
25-Nov-2022 5,300.00 5,300.00 5,150.00 5,250.00 8,400 0
24-Nov-2022 5,300.00 5,350.00 5,275.00 5,300.00 13,800 0
23-Nov-2022 5,325.00 5,375.00 5,250.00 5,300.00 21,800 0
22-Nov-2022 5,200.00 5,350.00 5,200.00 5,300.00 12,700 0
21-Nov-2022 5,250.00 5,250.00 5,125.00 5,200.00 14,100 0
18-Nov-2022 5,250.00 5,250.00 5,250.00 5,250.00 1,600 0
17-Nov-2022 5,325.00 5,325.00 5,225.00 5,225.00 47,500 0
16-Nov-2022 5,175.00 5,325.00 5,100.00 5,325.00 23,600 0
15-Nov-2022 5,300.00 5,325.00 5,175.00 5,175.00 82,300 0
14-Nov-2022 5,350.00 5,375.00 5,300.00 5,375.00 26,400 0
11-Nov-2022 5,400.00 5,450.00 5,250.00 5,325.00 32,400 0
10-Nov-2022 5,500.00 5,500.00 5,250.00 5,375.00 122,100 0
09-Nov-2022 5,725.00 5,775.00 5,450.00 5,500.00 165,600 0
08-Nov-2022 5,425.00 5,975.00 5,350.00 5,675.00 453,800 0
07-Nov-2022 5,400.00 5,475.00 5,300.00 5,375.00 231,700 0
04-Nov-2022 5,400.00 5,500.00 5,175.00 5,400.00 312,500 0
03-Nov-2022 5,325.00 5,500.00 5,225.00 5,375.00 227,800 0
02-Nov-2022 4,940.00 5,500.00 4,940.00 5,300.00 430,300 0
01-Nov-2022 4,770.00 5,125.00 4,770.00 4,920.00 319,000 0
31-Oct-2022 4,660.00 4,690.00 4,630.00 4,630.00 17,700 0
28-Oct-2022 4,600.00 4,680.00 4,590.00 4,630.00 18,500 0
27-Oct-2022 4,650.00 4,670.00 4,550.00 4,590.00 14,800 0