Sinar Mas Agro Resources and Technology Tbk PT

SMAR
🏛️ indonesia →
5,250.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,000.00 4,110.00 4,000.00 4,110.00 300.1K
09:05 4,160.00 4,380.00 4,160.00 4,300.00 218.5K
09:10 4,320.00 4,540.00 4,280.00 4,490.00 200.8K
09:15 4,490.00 4,520.00 4,340.00 4,400.00 59.8K
09:20 4,400.00 4,600.00 4,380.00 4,480.00 121.6K
09:25 4,480.00 4,480.00 4,390.00 4,470.00 34.1K
09:30 4,460.00 4,490.00 4,410.00 4,460.00 21.0K
09:35 4,460.00 4,460.00 4,350.00 4,360.00 37.4K
09:40 4,360.00 4,420.00 4,340.00 4,400.00 44.2K
09:45 4,400.00 4,400.00 4,350.00 4,370.00 26.0K
09:50 4,370.00 4,380.00 4,340.00 4,340.00 16.4K
09:55 4,330.00 4,380.00 4,300.00 4,380.00 21.0K
10:00 4,390.00 4,400.00 4,390.00 4,400.00 7.1K
10:05 4,400.00 4,400.00 4,390.00 4,390.00 3.4K
10:10 4,390.00 4,390.00 4,320.00 4,320.00 5.5K
10:15 4,330.00 4,370.00 4,320.00 4,370.00 5.0K
10:20 4,360.00 4,380.00 4,360.00 4,360.00 3.3K
10:25 4,360.00 4,360.00 4,330.00 4,350.00 5.6K
10:30 4,340.00 4,350.00 4,340.00 4,340.00 5.6K
10:35 4,330.00 4,330.00 4,320.00 4,320.00 4.7K
10:40 4,320.00 4,330.00 4,310.00 4,320.00 1.9K
10:45 4,310.00 4,320.00 4,310.00 4,310.00 3.3K
10:50 4,310.00 4,330.00 4,310.00 4,330.00 2.7K
10:55 4,330.00 4,330.00 4,330.00 4,330.00 2.2K
11:00 4,330.00 4,330.00 4,300.00 4,310.00 22.9K
11:05 4,300.00 4,320.00 4,210.00 4,320.00 16.4K
11:10 4,310.00 4,320.00 4,300.00 4,300.00 11.2K
11:15 4,310.00 4,310.00 4,230.00 4,230.00 2.8K
11:20 4,210.00 4,310.00 4,210.00 4,230.00 3.5K
11:25 4,230.00 4,310.00 4,230.00 4,310.00 0.9K
11:30 4,310.00 4,310.00 4,240.00 4,240.00 107.8K
11:35 4,250.00 4,260.00 4,250.00 4,250.00 0.6K
11:40 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
11:45 4,250.00 4,250.00 4,220.00 4,220.00 2.3K
11:50 4,220.00 4,230.00 4,220.00 4,230.00 3.0K
11:55 4,220.00 4,220.00 4,200.00 4,200.00 14.6K
13:30 4,200.00 4,200.00 4,150.00 4,150.00 9.4K
13:35 4,170.00 4,190.00 4,170.00 4,170.00 1.5K
13:40 4,150.00 4,170.00 4,090.00 4,090.00 16.8K
13:45 4,090.00 4,100.00 4,080.00 4,090.00 5.4K
13:50 4,090.00 4,090.00 4,090.00 4,090.00 4.8K
14:00 4,090.00 4,090.00 4,090.00 4,090.00 5.4K
14:05 4,090.00 4,090.00 4,070.00 4,090.00 5.4K
14:10 4,080.00 4,080.00 4,010.00 4,010.00 46.1K
14:15 4,010.00 4,020.00 3,980.00 4,010.00 32.5K
14:20 4,010.00 4,010.00 4,000.00 4,000.00 2.0K
14:25 4,010.00 4,130.00 4,000.00 4,000.00 3.1K
14:30 4,000.00 4,100.00 4,000.00 4,100.00 3.0K
14:35 4,080.00 4,090.00 4,080.00 4,090.00 0.8K
14:40 4,120.00 4,120.00 4,090.00 4,120.00 11.4K
14:45 4,130.00 4,130.00 4,120.00 4,120.00 1.7K
14:50 4,130.00 4,130.00 4,110.00 4,110.00 1.2K
14:55 4,120.00 4,130.00 4,120.00 4,120.00 12.7K
15:00 4,120.00 4,130.00 4,120.00 4,130.00 21.5K
15:05 4,120.00 4,150.00 4,110.00 4,150.00 3.5K
15:10 4,150.00 4,150.00 4,140.00 4,150.00 3.5K
15:15 4,150.00 4,160.00 4,150.00 4,160.00 0.2K
15:20 4,160.00 4,170.00 4,160.00 4,170.00 4.0K
15:25 4,160.00 4,220.00 4,160.00 4,220.00 11.5K
15:30 4,220.00 4,220.00 4,160.00 4,160.00 39.0K
15:35 4,160.00 4,180.00 4,150.00 4,150.00 3.3K
15:40 4,160.00 4,190.00 4,130.00 4,130.00 5.3K
15:45 4,180.00 4,180.00 4,130.00 4,180.00 6.2K
16:00 4,190.00 4,190.00 4,190.00 4,190.00 21.3K
16:10 4,190.00 4,190.00 4,190.00 4,190.00 0.1K
16:35 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available