Sinar Mas Agro Resources and Technology Tbk PT

SMAR
🏛️ indonesia →
5,375.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 6,625.00 7,225.00 6,625.00 7,200.00 335.4K
09:05 7,175.00 7,200.00 6,875.00 6,925.00 106.2K
09:10 6,925.00 7,200.00 6,925.00 7,200.00 89.2K
09:15 7,150.00 7,200.00 7,025.00 7,100.00 72.2K
09:20 7,025.00 7,075.00 7,025.00 7,025.00 26.4K
09:25 7,025.00 7,125.00 7,025.00 7,125.00 28.7K
09:30 7,100.00 7,150.00 7,100.00 7,150.00 77.8K
09:35 7,100.00 7,150.00 7,100.00 7,125.00 50.7K
09:40 7,125.00 7,125.00 7,100.00 7,100.00 4.0K
09:45 7,100.00 7,125.00 7,100.00 7,125.00 32.4K
09:50 6,975.00 6,975.00 6,950.00 6,975.00 34.8K
09:55 6,975.00 7,000.00 6,975.00 6,975.00 3.6K
10:00 7,000.00 7,000.00 6,950.00 6,950.00 10.3K
10:05 6,950.00 6,975.00 6,850.00 6,900.00 40.0K
10:10 6,900.00 6,925.00 6,875.00 6,925.00 12.1K
10:15 6,925.00 7,050.00 6,925.00 7,025.00 15.0K
10:20 7,000.00 7,050.00 6,875.00 6,975.00 21.0K
10:25 6,975.00 6,975.00 6,900.00 6,900.00 11.2K
10:30 6,975.00 7,000.00 6,975.00 6,975.00 6.7K
10:35 6,975.00 6,975.00 6,900.00 6,925.00 13.9K
10:40 6,950.00 6,950.00 6,875.00 6,875.00 35.9K
10:45 6,900.00 6,900.00 6,875.00 6,875.00 12.5K
10:50 6,850.00 6,850.00 6,775.00 6,775.00 37.4K
10:55 6,825.00 6,825.00 6,775.00 6,800.00 9.3K
11:00 6,800.00 6,800.00 6,800.00 6,800.00 18.2K
11:05 6,800.00 6,850.00 6,800.00 6,800.00 0.9K
11:10 6,800.00 6,800.00 6,800.00 6,800.00 3.7K
11:15 6,800.00 6,850.00 6,775.00 6,775.00 6.5K
11:20 6,775.00 6,775.00 6,700.00 6,700.00 40.9K
11:25 6,700.00 6,800.00 6,700.00 6,750.00 10.4K
11:30 6,750.00 6,800.00 6,725.00 6,725.00 9.7K
11:35 6,700.00 6,850.00 6,700.00 6,800.00 15.9K
11:40 6,800.00 6,800.00 6,750.00 6,750.00 0.6K
11:45 6,750.00 6,775.00 6,725.00 6,725.00 9.3K
11:50 6,750.00 6,800.00 6,750.00 6,800.00 0.5K
11:55 6,800.00 6,800.00 6,800.00 6,800.00 4.1K
13:30 6,800.00 6,800.00 6,800.00 6,800.00 18.4K
13:35 6,800.00 6,925.00 6,800.00 6,900.00 43.7K
13:40 6,950.00 6,950.00 6,900.00 6,925.00 11.0K
13:45 6,900.00 6,900.00 6,825.00 6,875.00 32.5K
13:50 6,875.00 6,875.00 6,825.00 6,825.00 3.9K
13:55 6,825.00 6,850.00 6,825.00 6,850.00 1.3K
14:00 6,850.00 6,900.00 6,825.00 6,900.00 5.5K
14:05 6,850.00 6,850.00 6,850.00 6,850.00 3.4K
14:10 6,850.00 6,850.00 6,800.00 6,800.00 2.3K
14:15 6,825.00 6,825.00 6,800.00 6,800.00 5.6K
14:20 6,800.00 6,800.00 6,775.00 6,800.00 21.0K
14:25 6,800.00 6,800.00 6,800.00 6,800.00 3.0K
14:30 6,825.00 6,825.00 6,775.00 6,775.00 2.4K
14:35 6,775.00 6,775.00 6,775.00 6,775.00 1.4K
14:40 6,775.00 6,800.00 6,775.00 6,800.00 1.4K
14:45 6,800.00 6,900.00 6,800.00 6,875.00 21.0K
14:50 6,875.00 6,900.00 6,850.00 6,875.00 8.3K
14:55 6,850.00 6,900.00 6,800.00 6,800.00 17.9K
15:00 6,850.00 6,875.00 6,850.00 6,875.00 5.4K
15:05 6,850.00 6,875.00 6,800.00 6,875.00 23.8K
15:10 6,800.00 6,825.00 6,800.00 6,800.00 10.1K
15:15 6,775.00 6,800.00 6,775.00 6,800.00 1.9K
15:20 6,800.00 6,800.00 6,775.00 6,775.00 6.5K
15:25 6,800.00 6,800.00 6,750.00 6,750.00 32.5K
15:30 6,800.00 6,800.00 6,800.00 6,800.00 2.0K
15:35 6,800.00 6,800.00 6,750.00 6,800.00 5.4K
15:40 6,800.00 6,825.00 6,775.00 6,800.00 32.9K
15:45 6,800.00 6,825.00 6,750.00 6,800.00 12.9K
16:00 6,875.00 6,875.00 6,875.00 6,875.00 6.8K
16:10 6,875.00 6,875.00 6,875.00 6,875.00 0.2K
16:35 6,875.00 6,875.00 6,875.00 6,875.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available