PT Sinar Mas Agro Resources and Technology Tbk (IDX:SMAR)
Indonesia
· Delayed Price · Currency is IDR 5,550.00
-200.00 (-3.48%)
At close: Mar 6, 2026
IDX:SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,750.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.48% | 163,800 |
| Mar 5, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 37,000 |
| Mar 4, 2026 | 6,075.00 | 6,100.00 | 5,625.00 | 5,700.00 | 5,700.00 | -4.60% | 116,900 |
| Mar 3, 2026 | 5,775.00 | 6,025.00 | 5,500.00 | 5,975.00 | 5,975.00 | 9.63% | 466,200 |
| Mar 2, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,450.00 | -3.54% | 149,200 |
| Feb 27, 2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 0.89% | 43,700 |
| Feb 26, 2026 | 5,725.00 | 5,850.00 | 5,375.00 | 5,600.00 | 5,600.00 | -2.18% | 196,900 |
| Feb 25, 2026 | 5,700.00 | 5,850.00 | 5,575.00 | 5,725.00 | 5,725.00 | -0.87% | 69,600 |
| Feb 24, 2026 | 6,000.00 | 6,075.00 | 5,700.00 | 5,775.00 | 5,775.00 | -2.94% | 173,400 |
| Feb 23, 2026 | 5,825.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,950.00 | 3.03% | 376,700 |
| Feb 20, 2026 | 5,550.00 | 6,325.00 | 5,500.00 | 5,775.00 | 5,775.00 | 4.52% | 739,700 |
| Feb 19, 2026 | 5,575.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,525.00 | -0.45% | 79,300 |
| Feb 18, 2026 | 5,600.00 | 5,700.00 | 5,475.00 | 5,550.00 | 5,550.00 | 0.91% | 361,700 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.35% | 72,400 |
| Feb 12, 2026 | 5,700.00 | 5,750.00 | 5,550.00 | 5,575.00 | 5,575.00 | -2.19% | 241,700 |
| Feb 11, 2026 | 5,725.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 97,800 |
| Feb 10, 2026 | 5,575.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.45% | 193,700 |
| Feb 9, 2026 | 5,550.00 | 5,625.00 | 5,500.00 | 5,575.00 | 5,575.00 | 1.36% | 412,800 |
| Feb 6, 2026 | 5,550.00 | 5,700.00 | 5,250.00 | 5,500.00 | 5,500.00 | -1.79% | 194,700 |
| Feb 5, 2026 | 5,500.00 | 5,800.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.82% | 448,400 |
| Feb 4, 2026 | 5,750.00 | 5,750.00 | 5,300.00 | 5,500.00 | 5,500.00 | -0.90% | 275,200 |
| Feb 3, 2026 | 5,500.00 | 5,675.00 | 5,200.00 | 5,550.00 | 5,550.00 | 3.26% | 470,300 |
| Feb 2, 2026 | 6,400.00 | 6,400.00 | 5,350.00 | 5,375.00 | 5,375.00 | -14.34% | 1,279,400 |
| Jan 30, 2026 | 5,600.00 | 6,275.00 | 5,500.00 | 6,275.00 | 6,275.00 | 12.56% | 646,400 |
| Jan 29, 2026 | 5,400.00 | 6,000.00 | 4,590.00 | 5,575.00 | 5,575.00 | 3.24% | 639,600 |
| Jan 28, 2026 | 6,150.00 | 6,150.00 | 5,300.00 | 5,400.00 | 5,400.00 | -12.55% | 722,100 |
| Jan 27, 2026 | 5,800.00 | 6,600.00 | 5,625.00 | 6,175.00 | 6,175.00 | 12.27% | 2,169,900 |
| Jan 26, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.79% | 78,700 |
| Jan 23, 2026 | 5,675.00 | 5,675.00 | 5,250.00 | 5,600.00 | 5,600.00 | -1.32% | 130,400 |
| Jan 22, 2026 | 5,500.00 | 5,775.00 | 5,500.00 | 5,675.00 | 5,675.00 | 3.18% | 207,500 |
| Jan 21, 2026 | 5,675.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,500.00 | -3.08% | 179,500 |
| Jan 20, 2026 | 5,750.00 | 5,800.00 | 5,650.00 | 5,675.00 | 5,675.00 | -1.30% | 209,300 |
| Jan 19, 2026 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 5,750.00 | 2.68% | 324,200 |
| Jan 15, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 2.75% | 562,600 |
| Jan 14, 2026 | 5,350.00 | 5,475.00 | 5,100.00 | 5,450.00 | 5,450.00 | 2.83% | 258,000 |
| Jan 13, 2026 | 5,075.00 | 5,325.00 | 4,950.00 | 5,300.00 | 5,300.00 | 2.91% | 264,100 |
| Jan 12, 2026 | 5,275.00 | 5,325.00 | 5,000.00 | 5,150.00 | 5,150.00 | -1.44% | 242,000 |
| Jan 9, 2026 | 5,275.00 | 5,425.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.97% | 400,500 |
| Jan 8, 2026 | 5,050.00 | 5,300.00 | 5,050.00 | 5,175.00 | 5,175.00 | 2.48% | 394,600 |
| Jan 7, 2026 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 5,050.00 | 1.00% | 174,800 |
| Jan 6, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.50% | 233,500 |
| Jan 5, 2026 | 4,750.00 | 5,100.00 | 4,680.00 | 5,025.00 | 5,025.00 | 5.79% | 420,200 |
| Jan 2, 2026 | 4,770.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | -0.42% | 67,900 |
| Dec 30, 2025 | 4,700.00 | 4,780.00 | 4,640.00 | 4,770.00 | 4,770.00 | 1.49% | 87,900 |
| Dec 29, 2025 | 4,770.00 | 4,770.00 | 4,640.00 | 4,700.00 | 4,700.00 | -1.47% | 58,900 |
| Dec 24, 2025 | 4,660.00 | 4,770.00 | 4,600.00 | 4,770.00 | 4,770.00 | 2.58% | 85,900 |
| Dec 23, 2025 | 4,720.00 | 4,720.00 | 4,640.00 | 4,650.00 | 4,650.00 | -1.48% | 70,900 |
| Dec 22, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.67% | 32,600 |
| Dec 19, 2025 | 4,810.00 | 4,810.00 | 4,700.00 | 4,800.00 | 4,800.00 | -0.21% | 86,700 |
| Dec 18, 2025 | 4,800.00 | 4,900.00 | 4,710.00 | 4,810.00 | 4,810.00 | 0.84% | 64,600 |
| Dec 17, 2025 | 4,770.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,770.00 | - | 29,400 |
| Dec 16, 2025 | 4,820.00 | 4,880.00 | 4,670.00 | 4,770.00 | 4,770.00 | 2.14% | 138,600 |
| Dec 15, 2025 | 4,700.00 | 4,850.00 | 4,590.00 | 4,670.00 | 4,670.00 | -0.43% | 100,300 |
| Dec 12, 2025 | 4,720.00 | 4,740.00 | 4,630.00 | 4,690.00 | 4,690.00 | -0.64% | 57,500 |
| Dec 11, 2025 | 4,780.00 | 4,840.00 | 4,650.00 | 4,720.00 | 4,720.00 | -1.05% | 170,400 |
| Dec 10, 2025 | 4,820.00 | 4,860.00 | 4,750.00 | 4,770.00 | 4,770.00 | -1.04% | 187,700 |
| Dec 9, 2025 | 4,860.00 | 4,860.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.82% | 71,700 |
| Dec 8, 2025 | 4,870.00 | 4,870.00 | 4,840.00 | 4,860.00 | 4,860.00 | - | 100,400 |
| Dec 5, 2025 | 4,860.00 | 4,950.00 | 4,840.00 | 4,860.00 | 4,860.00 | - | 22,600 |
| Dec 4, 2025 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.41% | 61,600 |
| Dec 3, 2025 | 4,910.00 | 4,960.00 | 4,840.00 | 4,880.00 | 4,880.00 | -0.41% | 79,800 |
| Dec 2, 2025 | 4,880.00 | 4,940.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.20% | 91,600 |
| Dec 1, 2025 | 5,025.00 | 5,025.00 | 4,800.00 | 4,890.00 | 4,890.00 | -2.69% | 342,800 |
| Nov 28, 2025 | 5,025.00 | 5,075.00 | 4,990.00 | 5,025.00 | 5,025.00 | - | 36,800 |
| Nov 27, 2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 5,025.00 | -0.50% | 57,700 |
| Nov 26, 2025 | 5,050.00 | 5,075.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.49% | 87,400 |
| Nov 25, 2025 | 5,250.00 | 5,250.00 | 5,000.00 | 5,075.00 | 5,075.00 | -1.93% | 140,400 |
| Nov 24, 2025 | 5,025.00 | 5,400.00 | 4,970.00 | 5,175.00 | 5,175.00 | 3.50% | 566,600 |
| Nov 21, 2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.48% | 211,000 |
| Nov 20, 2025 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 227,100 |
| Nov 19, 2025 | 5,025.00 | 5,350.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 251,100 |
| Nov 18, 2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.99% | 371,300 |
| Nov 17, 2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,050.00 | 5,050.00 | - | 52,200 |
| Nov 14, 2025 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.46% | 52,900 |
| Nov 13, 2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,125.00 | 5,125.00 | - | 46,700 |
| Nov 12, 2025 | 5,100.00 | 5,125.00 | 5,000.00 | 5,125.00 | 5,125.00 | 0.99% | 89,700 |
| Nov 11, 2025 | 5,150.00 | 5,175.00 | 5,050.00 | 5,075.00 | 5,075.00 | -1.46% | 146,600 |
| Nov 10, 2025 | 5,125.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 83,600 |
| Nov 7, 2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 81,500 |
| Nov 6, 2025 | 5,200.00 | 5,225.00 | 5,050.00 | 5,125.00 | 5,125.00 | -1.44% | 37,900 |
| Nov 5, 2025 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 48,400 |
| Nov 4, 2025 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.95% | 76,900 |
| Nov 3, 2025 | 5,250.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.48% | 68,900 |
| Oct 31, 2025 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.97% | 283,000 |
| Oct 30, 2025 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 0.98% | 48,200 |
| Oct 29, 2025 | 5,100.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.99% | 76,500 |
| Oct 28, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,075.00 | 5,075.00 | -1.93% | 109,700 |
| Oct 27, 2025 | 5,325.00 | 5,325.00 | 5,050.00 | 5,175.00 | 5,175.00 | -3.72% | 249,300 |
| Oct 24, 2025 | 5,425.00 | 5,600.00 | 5,275.00 | 5,375.00 | 5,375.00 | -0.92% | 257,700 |
| Oct 23, 2025 | 5,300.00 | 5,525.00 | 5,250.00 | 5,425.00 | 5,425.00 | 4.83% | 407,600 |
| Oct 22, 2025 | 5,125.00 | 5,300.00 | 5,000.00 | 5,175.00 | 5,175.00 | 1.47% | 225,700 |
| Oct 21, 2025 | 5,075.00 | 5,400.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 209,800 |
| Oct 20, 2025 | 4,990.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.20% | 84,000 |
| Oct 17, 2025 | 5,300.00 | 5,450.00 | 4,950.00 | 4,990.00 | 4,990.00 | -4.95% | 422,300 |
| Oct 16, 2025 | 4,960.00 | 5,675.00 | 4,900.00 | 5,250.00 | 5,250.00 | 7.80% | 920,500 |
| Oct 15, 2025 | 4,900.00 | 4,990.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.61% | 22,600 |
| Oct 14, 2025 | 5,025.00 | 5,075.00 | 4,840.00 | 4,900.00 | 4,900.00 | -2.49% | 192,300 |
| Oct 13, 2025 | 5,000.00 | 5,150.00 | 4,840.00 | 5,025.00 | 5,025.00 | 0.50% | 220,700 |
| Oct 10, 2025 | 4,920.00 | 5,075.00 | 4,920.00 | 5,000.00 | 5,000.00 | 3.09% | 210,800 |
| Oct 9, 2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2.11% | 243,400 |