U.S. Markets closed

Smart Tbk. (SMAR.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
4,100.000.00 (0.00%)
At close: 4:05PM WIB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 22, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 21, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 20, 20174,100.004,100.004,100.004,100.004,100.00200
Jun 19, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 16, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 15, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 14, 20174,100.004,100.004,100.004,100.004,100.00500
Jun 13, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 12, 20174,100.004,100.004,100.004,100.004,100.001,500
Jun 09, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 08, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 07, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 06, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 05, 20174,100.004,100.004,100.004,100.004,100.00-
Jun 02, 20174,100.004,100.004,100.004,100.004,100.00200
Jun 02, 201725 Dividend
Jun 01, 20174,000.004,000.004,000.004,000.003,975.00-
May 31, 20174,000.004,100.004,000.004,000.003,975.00600
May 30, 20170.000.000.000.000.00-
May 29, 20174,000.004,000.004,000.004,000.003,975.00300
May 26, 20174,000.004,100.004,000.004,100.004,074.381,200
May 24, 20174,000.004,000.004,000.004,000.003,975.001,400
May 23, 20174,000.004,000.004,000.004,000.003,975.00100
May 22, 20174,000.004,000.004,000.004,000.003,975.00-
May 19, 20174,000.004,000.004,000.004,000.003,975.007,600
May 18, 20173,900.004,000.003,900.004,000.003,975.0010,000
May 17, 20173,900.003,900.003,900.003,900.003,875.631,000
May 16, 20174,000.004,000.004,000.004,000.003,975.00-
May 15, 20174,000.004,000.004,000.004,000.003,975.00-
May 12, 20174,000.004,000.004,000.004,000.003,975.00-
May 10, 20174,000.004,000.004,000.004,000.003,975.00-
May 09, 20174,000.004,000.004,000.004,000.003,975.00-
May 08, 20173,930.004,000.003,930.004,000.003,975.004,300
May 05, 20174,050.004,050.004,050.004,050.004,024.69100
May 04, 20174,040.004,040.004,040.004,040.004,014.75-
May 03, 20174,040.004,040.004,040.004,040.004,014.75-
May 02, 20174,100.004,100.004,000.004,040.004,014.754,900
Apr 28, 20174,100.004,100.004,100.004,100.004,074.38-
Apr 27, 20174,100.004,100.004,100.004,100.004,074.38-
Apr 26, 20174,020.004,100.004,060.004,100.004,074.388,400
Apr 25, 20174,100.004,100.004,000.004,020.003,994.884,700
Apr 21, 20174,150.004,150.004,100.004,100.004,074.382,400
Apr 20, 20174,100.004,150.004,100.004,150.004,124.062,200
Apr 19, 20174,100.004,100.004,100.004,100.004,074.38-
Apr 18, 20174,100.004,100.004,100.004,100.004,074.38200
Apr 17, 20174,100.004,200.004,100.004,200.004,173.75100
Apr 13, 20174,300.004,300.004,100.004,100.004,074.381,900
Apr 12, 20174,350.004,350.004,300.004,300.004,273.1316,700
Apr 11, 20174,250.004,300.004,250.004,250.004,223.44900
Apr 10, 20174,400.004,400.004,250.004,250.004,223.445,900
Apr 07, 20174,390.004,390.004,390.004,390.004,362.561,400
Apr 06, 20174,390.004,390.004,390.004,390.004,362.56-
Apr 05, 20174,390.004,390.004,150.004,390.004,362.563,100
Apr 04, 20174,250.004,250.004,150.004,150.004,124.061,000
Apr 03, 20174,100.004,250.004,100.004,250.004,223.443,000
Mar 31, 20174,300.004,300.004,100.004,100.004,074.386,200
Mar 30, 20174,300.004,300.004,200.004,300.004,273.135,400
Mar 29, 20174,160.004,160.004,150.004,150.004,124.06100
Mar 27, 20174,160.004,160.004,160.004,160.004,134.00-
Mar 24, 20174,160.004,160.004,160.004,160.004,134.00-
Mar 23, 20174,160.004,160.004,160.004,160.004,134.001,000
Mar 22, 20174,160.004,160.004,160.004,160.004,134.004,000
Mar 21, 20174,160.004,160.004,160.004,160.004,134.00200
Mar 20, 20174,200.004,300.004,200.004,300.004,273.133,000
Mar 17, 20174,150.004,200.004,100.004,200.004,173.753,500
Mar 16, 20174,150.004,150.004,150.004,150.004,124.06700
Mar 15, 20174,150.004,150.004,150.004,150.004,124.06-
Mar 14, 20174,200.004,200.004,100.004,150.004,124.0610,500
Mar 13, 20174,200.004,200.004,200.004,200.004,173.75300
Mar 10, 20174,200.004,200.004,200.004,200.004,173.75-
Mar 09, 20174,200.004,200.004,200.004,200.004,173.75500
Mar 08, 20174,200.004,200.004,200.004,200.004,173.75-
Mar 07, 20174,200.004,200.004,200.004,200.004,173.75-
Mar 06, 20174,200.004,200.004,200.004,200.004,173.75-
Mar 03, 20174,200.004,300.004,200.004,200.004,173.754,300
Mar 02, 20174,250.004,250.004,100.004,100.004,074.3811,400
Mar 01, 20174,200.004,300.004,100.004,300.004,273.138,600
Feb 28, 20174,200.004,200.004,200.004,200.004,173.753,300
Feb 27, 20174,200.004,200.004,190.004,200.004,173.754,200
Feb 24, 20174,230.004,230.004,230.004,230.004,203.56-
Feb 23, 20174,230.004,230.004,230.004,230.004,203.56-
Feb 22, 20174,230.004,230.004,230.004,230.004,203.56200
Feb 21, 20174,100.004,250.004,100.004,250.004,223.442,700
Feb 20, 20174,130.004,130.004,130.004,130.004,104.192,700
Feb 17, 20174,230.004,230.004,230.004,230.004,203.56-
Feb 16, 20174,230.004,230.004,230.004,230.004,203.56-
Feb 15, 20174,230.004,230.004,230.004,230.004,203.56-
Feb 14, 20174,230.004,230.004,230.004,230.004,203.56200
Feb 13, 20174,330.004,330.004,230.004,230.004,203.566,800
Feb 10, 20174,330.004,330.004,330.004,330.004,302.94-
Feb 09, 20174,050.004,330.004,050.004,330.004,302.9414,100
Feb 08, 20174,050.004,050.004,050.004,050.004,024.695,200
Feb 07, 20174,050.004,050.004,050.004,050.004,024.69100
Feb 06, 20174,150.004,150.004,000.004,150.004,124.0614,900
Feb 03, 20174,250.004,300.004,150.004,250.004,223.441,700
Feb 02, 20174,200.004,250.004,200.004,250.004,223.44500
Feb 01, 20174,100.004,350.004,050.004,350.004,322.81900
Jan 31, 20174,100.004,100.004,100.004,100.004,074.38200
Jan 30, 20174,020.004,020.004,020.004,020.003,994.88200
*Close price adjusted for dividends and splits.
Loading more data...