Skip to main content
PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,500.00
-50.00 (-0.90%)
Sep 29, 2025, 3:47 PM WIB

IDX:SMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,575.006,075.005,500.005,550.005,550.000.45%577,300
Sep 25, 20255,300.005,700.005,225.005,525.005,525.004.25%436,300
Sep 24, 20255,325.005,425.005,150.005,300.005,300.00-165,000
Sep 23, 20255,375.005,375.005,175.005,300.005,300.00-1.40%239,400
Sep 22, 20255,475.005,500.005,350.005,375.005,375.00-1.83%124,700
Sep 19, 20255,550.005,600.005,400.005,475.005,475.00-0.45%88,100
Sep 18, 20255,675.005,700.005,500.005,500.005,500.00-2.22%126,500
Sep 17, 20255,450.005,800.005,450.005,625.005,625.003.21%273,500
Sep 16, 20255,600.005,625.005,400.005,450.005,450.00-1.80%118,900
Sep 15, 20255,650.005,650.005,300.005,550.005,550.00-1.77%220,300
Sep 12, 20255,675.005,725.005,600.005,650.005,650.00-0.44%159,300
Sep 11, 20255,450.005,750.005,350.005,675.005,675.005.09%287,500
Sep 10, 20255,275.005,475.005,000.005,400.005,400.002.37%375,300
Sep 9, 20255,500.005,500.005,000.005,275.005,275.00-5.80%902,300
Sep 8, 20255,850.005,850.005,525.005,600.005,600.00-4.27%341,100
Sep 4, 20256,000.006,000.005,675.005,850.005,850.00-2.09%188,200
Sep 3, 20256,050.006,100.005,825.005,975.005,975.00-1.24%210,800
Sep 2, 20255,875.006,150.005,875.006,050.006,050.004.31%276,300
Sep 1, 20255,250.006,000.005,250.005,800.005,800.00-4.92%456,600
Aug 29, 20256,250.006,350.005,600.006,100.006,100.00-1.21%644,100
Aug 28, 20256,100.006,500.005,975.006,175.006,175.002.07%912,000
Aug 27, 20256,400.006,400.005,750.006,050.006,050.00-4.72%1,024,800
Aug 26, 20256,875.006,875.006,150.006,350.006,350.00-7.64%931,700
Aug 25, 20256,625.007,250.006,625.006,875.006,875.003.77%1,551,800
Aug 22, 20257,250.007,250.005,700.006,625.006,625.009.50%4,147,500
Aug 21, 20254,960.006,050.004,960.006,050.006,050.0024.74%1,185,400
Aug 20, 20254,410.004,950.004,410.004,850.004,850.0010.48%956,400
Aug 19, 20254,130.004,470.004,130.004,390.004,390.006.30%969,300
Aug 15, 20254,250.004,300.004,130.004,130.004,130.00-2.82%244,800
Aug 14, 20254,130.004,480.004,120.004,250.004,250.002.91%514,600
Aug 13, 20254,180.004,180.004,100.004,130.004,130.00-1.20%85,600
Aug 12, 20254,150.004,200.004,100.004,180.004,180.000.72%252,300
Aug 11, 20254,020.004,290.004,020.004,150.004,150.003.49%326,900
Aug 8, 20253,870.004,180.003,870.004,010.004,010.003.62%346,800
Aug 7, 20253,860.003,890.003,860.003,870.003,870.000.52%76,000
Aug 6, 20253,880.003,930.003,820.003,850.003,850.00-0.52%123,200
Aug 5, 20253,900.003,940.003,850.003,870.003,870.00-0.51%109,200
Aug 4, 20254,000.004,000.003,870.003,890.003,890.00-2.51%460,100
Aug 1, 20254,190.004,250.003,950.003,990.003,990.00-4.77%417,200
Jul 31, 20254,000.004,600.003,900.004,190.004,190.0010.55%1,619,900
Jul 30, 20253,620.004,000.003,620.003,790.003,790.005.28%892,600
Jul 29, 20253,600.003,610.003,570.003,600.003,600.00-88,300
Jul 28, 20253,630.003,630.003,580.003,600.003,600.00-0.28%142,200
Jul 25, 20253,580.003,720.003,570.003,610.003,610.001.40%52,800
Jul 24, 20253,560.003,630.003,540.003,560.003,560.00-0.28%47,100
Jul 23, 20253,640.003,650.003,540.003,570.003,570.00-45,400
Jul 22, 20253,670.003,670.003,550.003,570.003,570.00-2.72%105,100
Jul 21, 20253,560.003,710.003,560.003,670.003,670.003.38%136,800
Jul 18, 20253,590.003,680.003,550.003,550.003,550.00-1.11%145,700
Jul 17, 20253,540.003,590.003,540.003,590.003,590.001.41%33,000