Stock listing
IDX:SMAR PT Sinar Mas Agro Resources & Technology Tbk Saham
Home listing (IDX) of PT Sinar Mas Agro Resources & Technology Tbk
Follow PT Sinar Mas Agro Resources & Technology Tbk into a list and get an email when it puts out news.
Share price · IDX:SMAR
7,075.00 IDR +900.00 (+14.6%)
Close on Oct 20, 2026
- Day range
- 5,850.00 – 7,375.00 IDROct 20, 2026
- Volume
- 724,800 sharesOct 20, 2026
- Market cap
- 20.32T IDRAt the close on Oct 20, 2026 · price × 2.87B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SMAR · Home | 7,075.00 IDR | +900.00 (+14.6%) | 724,800 | 5,875.00 | 7,375.00 | 5,850.00 | 6,175.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:SMAR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7,075.00 | +900.00 | +14.6% | 5,875.00 | 7,375.00 | 5,850.00 | 724,800 | |
| 6,175.00 | -450.00 | -6.8% | 6,175.00 | 6,175.00 | 6,175.00 | 216,200 | |
| 6,625.00 | -1,075.00 | -14.0% | 7,525.00 | 7,525.00 | 6,550.00 | 499,400 | |
| 7,700.00 | -625.00 | -7.5% | 8,325.00 | 8,325.00 | 7,700.00 | 152,900 | |
| 8,325.00 | +250.00 | +3.1% | 8,075.00 | 8,700.00 | 7,950.00 | 477,000 | |
| 8,075.00 | -350.00 | -4.2% | 7,925.00 | 8,475.00 | 7,525.00 | 155,700 | |
| 8,425.00 | 0.00 | 0.0% | 8,425.00 | 8,425.00 | 8,425.00 | 174,800 | |
| 8,425.00 | +250.00 | +3.1% | 8,050.00 | 8,450.00 | 8,000.00 | 97,300 | |
| 8,175.00 | -225.00 | -2.7% | 8,375.00 | 8,375.00 | 8,000.00 | 50,700 | |
| 8,400.00 | -100.00 | -1.2% | 8,675.00 | 8,675.00 | 7,775.00 | 144,200 | |
| 8,500.00 | -500.00 | -5.6% | 9,075.00 | 9,325.00 | 8,500.00 | 341,000 | |
| 9,000.00 | +500.00 | +5.9% | 8,450.00 | 9,850.00 | 8,375.00 | 487,000 | |
| 8,500.00 | +1,275.00 | +17.6% | 7,175.00 | 8,600.00 | 7,175.00 | 1,335,300 | |
| 7,225.00 | -475.00 | -6.2% | 7,600.00 | 7,700.00 | 7,225.00 | 454,500 | |
| 7,700.00 | +825.00 | +12.0% | 6,875.00 | 8,250.00 | 6,600.00 | 639,800 | |
| 6,875.00 | +900.00 | +15.1% | 6,000.00 | 7,150.00 | 5,800.00 | 820,900 | |
| 5,975.00 | -225.00 | -3.6% | 6,200.00 | 6,200.00 | 5,700.00 | 90,700 | |
| 6,200.00 | -25.00 | -0.4% | 6,225.00 | 6,225.00 | 6,075.00 | 47,600 | |
| 6,225.00 | -75.00 | -1.2% | 6,300.00 | 6,300.00 | 6,100.00 | 45,400 | |
| 6,300.00 | +175.00 | +2.9% | 6,175.00 | 6,300.00 | 6,175.00 | 28,500 | |
| 6,125.00 | -75.00 | -1.2% | 6,200.00 | 6,300.00 | 6,075.00 | 109,100 | |
| 6,200.00 | -25.00 | -0.4% | 6,275.00 | 6,300.00 | 6,150.00 | 43,600 | |
| 6,225.00 | -175.00 | -2.7% | 6,400.00 | 6,500.00 | 6,225.00 | 98,300 | |
| 6,400.00 | +350.00 | +5.8% | 6,050.00 | 6,675.00 | 6,000.00 | 230,100 | |
| 6,050.00 | -225.00 | -3.6% | 6,275.00 | 6,325.00 | 6,050.00 | 180,200 | |
| 6,275.00 | +150.00 | +2.4% | 6,125.00 | 6,600.00 | 6,125.00 | 61,600 | |
| 6,125.00 | -175.00 | -2.8% | 6,400.00 | 6,400.00 | 5,800.00 | 271,800 | |
| 6,300.00 | -75.00 | -1.2% | 6,225.00 | 6,475.00 | 6,225.00 | 92,100 | |
| 6,375.00 | -125.00 | -1.9% | 6,575.00 | 6,575.00 | 6,375.00 | 133,400 | |
| 6,500.00 | -200.00 | -3.0% | 6,700.00 | 6,725.00 | 6,375.00 | 176,400 | |
| 6,700.00 | +25.00 | +0.4% | 6,725.00 | 6,725.00 | 6,650.00 | 43,600 | |
| 6,675.00 | -25.00 | -0.4% | 6,675.00 | 6,800.00 | 6,650.00 | 27,500 | |
| 6,700.00 | -75.00 | -1.1% | 6,750.00 | 6,800.00 | 6,675.00 | 102,000 | |
| 6,775.00 | -100.00 | -1.5% | 6,875.00 | 6,875.00 | 6,750.00 | 137,300 | |
| 6,875.00 | +225.00 | +3.4% | 6,650.00 | 6,975.00 | 6,650.00 | 158,500 | |
| 6,650.00 | +375.00 | +6.0% | 6,275.00 | 6,850.00 | 6,275.00 | 248,800 | |
| 6,275.00 | +100.00 | +1.6% | 6,175.00 | 6,275.00 | 6,175.00 | 107,700 | |
| 6,175.00 | +75.00 | +1.2% | 6,100.00 | 6,175.00 | 5,950.00 | 98,700 | |
| 6,100.00 | +275.00 | +4.7% | 5,825.00 | 6,200.00 | 5,725.00 | 112,600 | |
| 5,825.00 | +25.00 | +0.4% | 5,800.00 | 5,925.00 | 5,750.00 | 200,400 | |
| 5,800.00 | 0.00 | 0.0% | 5,800.00 | 5,800.00 | 5,800.00 | 0 | |
| 5,800.00 | -100.00 | -1.7% | 5,975.00 | 5,975.00 | 5,750.00 | 105,500 | |
| 5,900.00 | +125.00 | +2.2% | 5,775.00 | 5,950.00 | 5,775.00 | 122,600 | |
| 5,775.00 | +75.00 | +1.3% | 5,750.00 | 5,850.00 | 5,625.00 | 79,300 | |
| 5,700.00 | 0.00 | 0.0% | 5,700.00 | 5,750.00 | 5,625.00 | 106,300 | |
| 5,700.00 | +25.00 | +0.4% | 5,650.00 | 5,700.00 | 5,550.00 | 48,100 | |
| 5,675.00 | 0.00 | 0.0% | 5,675.00 | 5,675.00 | 5,675.00 | 0 | |
| 5,675.00 | +25.00 | +0.4% | 5,650.00 | 5,675.00 | 5,500.00 | 17,300 | |
| 5,650.00 | +25.00 | +0.4% | 5,550.00 | 5,650.00 | 5,500.00 | 13,200 | |
| 5,625.00 | +75.00 | +1.4% | 5,550.00 | 5,650.00 | 5,550.00 | 29,600 | |
| 5,550.00 | -150.00 | -2.6% | 5,700.00 | 5,700.00 | 5,500.00 | 64,400 | |
| 5,700.00 | 0.00 | 0.0% | 5,750.00 | 5,750.00 | 5,700.00 | 43,200 | |
| 5,700.00 | 0.00 | 0.0% | 5,775.00 | 5,800.00 | 5,700.00 | 46,000 | |
| 5,700.00 | -100.00 | -1.7% | 5,750.00 | 5,800.00 | 5,700.00 | 62,700 | |
| 5,800.00 | -25.00 | -0.4% | 5,900.00 | 5,900.00 | 5,800.00 | 40,500 | |
| 5,825.00 | -50.00 | -0.9% | 5,850.00 | 5,950.00 | 5,800.00 | 102,200 | |
| 5,875.00 | 0.00 | 0.0% | 5,875.00 | 6,000.00 | 5,800.00 | 286,900 | |
| 5,875.00 | +175.00 | +3.1% | 5,900.00 | 6,000.00 | 5,800.00 | 195,400 | |
| 5,700.00 | +300.00 | +5.6% | 5,450.00 | 5,750.00 | 5,450.00 | 159,000 | |
| 5,400.00 | -100.00 | -1.8% | 5,575.00 | 5,575.00 | 5,400.00 | 16,700 | |
| 5,500.00 | -50.00 | -0.9% | 5,475.00 | 5,650.00 | 5,450.00 | 115,100 | |
| 5,550.00 | -50.00 | -0.9% | 5,575.00 | 5,600.00 | 5,450.00 | 12,000 | |
| 5,600.00 | 0.00 | 0.0% | 5,600.00 | 5,650.00 | 5,450.00 | 45,500 | |
| 5,600.00 | +125.00 | +2.3% | 5,475.00 | 5,600.00 | 5,475.00 | 79,200 | |
| 5,475.00 | -75.00 | -1.4% | 5,550.00 | 5,550.00 | 5,400.00 | 42,800 | |
| 5,550.00 | +50.00 | +0.9% | 5,450.00 | 5,625.00 | 5,450.00 | 68,500 | |
| 5,500.00 | +25.00 | +0.5% | 5,500.00 | 5,525.00 | 5,450.00 | 34,100 |
- Ticker
- IDX:SMAR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · Mar 2, 2026
Shareholder Meeting (March 2026)
Shareholder meeting · 11 slides
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 6,625.00 (-14.0%) on Oct 16, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 9, 2026
Closed 8,425.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 8,400.00 (-1.2%) on Oct 7, 2026
Disclosure of Material Information or Facts on the Appointment of Public Accountant and Public Accountant Firm
Oct 6, 2026
Closed 8,400.00 (-1.2%) on Oct 7, 2026
Disclosure of Information to the Shareholders
Sep 29, 2026
Closed 7,700.00 (+12.0%) on Sep 30, 2026
Fund Availability for The Principal Settlement of SMART Shelf-Registered Bond III Phase II Year 2021 C Series
Sep 25, 2026
Closed 5,975.00 (-3.6%) on Sep 28, 2026
Multiple Parties Join Forces to Help Contain Fire in Bantan Village
Sep 23, 2026
Closed 6,300.00 (+2.9%) on Sep 23, 2026
Fire in Lahat Village Land Detected Early, Blaze Brought Under Control Through Joint Effort
Sep 8, 2026
Closed 6,500.00 (-3.0%) on Sep 9, 2026
Government, Manggala Agni, and Sinar Mas Agribusiness and Food Join Forces to Handle Sarolangun Fire
Aug 26, 2026
Closed 6,100.00 (+4.7%) on Aug 27, 2026
Announcement High Shareholding Concentration PT Sinar Mas Agro Resources and Technology Tbk (SMAR)
Jul 14, 2026
Closed 5,400.00 (+3.8%) on Jul 15, 2026
Decks
Shareholder Meeting (March 2026)
Shareholder meeting · 11 slides · Mar 2, 2026
YTD Sep 2007 Earnings Presentation
Earnings · 28 slides · Nov 15, 2007
PT SMART — Investor Presentation (2006)
Investor deck · 34 slides · 2006
PT Sinar Mas Agro Resources & Technology Tbk on 6ix
- News releases
- 36 in the last 12 months · 36 in all · newest Oct 15, 2026 · oldest 2025
- Decks
- 3 decks · latest Mar 2, 2026
Where PT Sinar Mas Agro Resources & Technology Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SMAR · Home listing · This page | IDX | Indonesia | IDR |
| gettex:078 | gettex | Germany | EUR |
| Frankfurt:078 | Frankfurt | Germany | EUR |
| Munich:078 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Sinar Mas Agro Resources & Technology Tbk.