What is the all time high of SMAR?

PT Sinar Mas Agro Resources and Technology Tbk (SMAR) closed at its highest ever adjusted price, IDR 6,875, on Sep 2, 2026. Its lowest close was IDR 54.03 on Sep 24, 2002.

How much has SMAR returned over the last 10 years?

+131.8% in price terms from the close ten years before Sep 28, 2026, which is +8.8% a year compounded. Over one year the return is +14.4%; over five years +87.6%.

What was the worst drawdown in SMAR history?

-87.3% from the Mar 17, 2008 peak to the Dec 5, 2008 trough on adjusted closes; the previous peak was regained on Jun 26, 2013.

How far back does SMAR historical data go?

The daily series starts on Oct 9, 2000 and runs to Sep 28, 2026: 6,457 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMAR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMAR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 9, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMAR?

Among complete calendar years, 2003 was the best at +339.3% and 2008 the worst at -71.6%, measured close to close.

IDX · SMAR · stock

PT Sinar Mas Agro Resources and Technology Tbk (SMAR) stock price history

Every IDX trading session of PT Sinar Mas Agro Resources and Technology Tbk from Oct 9, 2000 to Sep 28, 2026: 6,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMAR data, free key Year by year table

SMAR adjusted close, 2000 to 2026

SMARPT Sinar Mas Agro Resources and

IDR 5,975+14.4% over one year

IDR 6,875
All time high, 2026: IDR 6,975
52 week high, IDR 4,000 low: 6,457
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SMAR key facts

PT Sinar Mas Agro Resources and Technology Tbk (SMAR) closed at IDR 5,975 on Sep 28, 2026 on IDX.
SMAR's all time high close is IDR 6,875, set on Sep 2, 2026; its all time low close is IDR 54.03 on Sep 24, 2002.
SMAR's 52 week range is IDR 4,000 to IDR 6,975.
SMAR returned +14.4% over the year to Sep 28, 2026 and +87.6% over five years.
Over ten years SMAR returned +132%, +8.8% a year compounded.
SMAR's deepest drawdown was -87.3% from Mar 17, 2008 to Dec 5, 2008.
DataCedar holds 6,457 daily sessions of SMAR history from Oct 9, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMAR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMAR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.2%
3 months	+25.8%
6 months	+27.2%
Year to date	+33.1%
1 year	+14.4%
3 years	+54.1%
5 years	+87.6%
10 years	+131.8%
Since Oct 9, 2000	+4,323%
Compound annual growth, 26.0 years	+15.7%

SMAR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 6,875 on Sep 2, 2026
All time low close: IDR 54.03 on Sep 24, 2002
52 week high: IDR 6,975 on Sep 2, 2026
52 week low: IDR 4,000 on Jun 8, 2026
Deepest drawdown: -87.3% from Mar 17, 2008 to Dec 5, 2008, recovered Jun 26, 2013
Best single session: +81.7% on Oct 20, 2000
Worst single session: -25.0% on Mar 14, 2005
Volatility, 1 year annualised: 49.6%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2000: 44.2×
Best calendar year: 2003, +339%
Worst calendar year: 2008, -72%

SMAR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 9, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,491	IDR 6,975	IDR 4,000	IDR 5,975	+33.1%	33.9M	179
2025	IDR 3,406	IDR 6,825	IDR 3,033	IDR 4,491	+31.8%	38.3M	236
2024	IDR 3,539	IDR 4,098	IDR 3,033	IDR 3,406	-4.0%	9.3M	237
2023	IDR 4,075	IDR 4,734	IDR 3,282	IDR 3,548	-12.9%	8.5M	239
2022	IDR 3,369	IDR 4,919	IDR 3,320	IDR 4,075	+21.0%	12.4M	246
2021	IDR 2,977	IDR 3,907	IDR 2,410	IDR 3,369	+13.2%	4.2M	247
2020	IDR 2,905	IDR 2,977	IDR 1,671	IDR 2,977	+0.2%	2.2M	242
2019	IDR 2,490	IDR 3,843	IDR 2,460	IDR 2,970	+19.3%	3.4M	258
2018	IDR 2,087	IDR 2,826	IDR 2,014	IDR 2,490	+19.3%	577.9K	261
2017	IDR 2,639	IDR 2,669	IDR 1,837	IDR 2,087	-20.9%	440.3K	254
2016	IDR 2,548	IDR 3,093	IDR 1,817	IDR 2,639	+3.6%	736.9K	246
2015	IDR 4,964	IDR 4,964	IDR 2,123	IDR 2,548	-48.0%	507.7K	245
2014	IDR 4,688	IDR 5,145	IDR 3,629	IDR 4,903	+3.3%	1M	244
2013	IDR 3,406	IDR 5,720	IDR 3,328	IDR 4,748	+39.4%	2.3M	244
2012	IDR 3,227	IDR 3,848	IDR 2,572	IDR 3,406	+5.5%	5.5M	246
2011	IDR 2,466	IDR 4,044	IDR 2,318	IDR 3,227	+30.9%	8M	247
2010	IDR 1,231	IDR 3,280	IDR 1,231	IDR 2,466	+100.4%	12.4M	245
2009	IDR 730.08	IDR 2,008	IDR 684.45	IDR 1,231	+58.7%	3M	244
2008	IDR 2,690	IDR 4,970	IDR 561.25	IDR 775.71	-71.6%	5.6M	239
2007	IDR 1,666	IDR 2,872	IDR 1,505	IDR 2,736	+66.5%	75M	247
2006	IDR 427.76	IDR 1,936	IDR 405.25	IDR 1,644	+284.2%	206.4M	259
2005	IDR 279.17	IDR 540.33	IDR 209.38	IDR 427.76	+53.2%	29.6M	247
2004	IDR 276.92	IDR 279.17	IDR 198.12	IDR 279.17	+0.8%	33.7M	262
2003	IDR 63.04	IDR 324.20	IDR 54.03	IDR 276.92	+339.3%	305.5M	261
2002	IDR 72.04	IDR 96.81	IDR 51.78	IDR 63.04	-12.5%	89.3M	261
2001	IDR 252.16	IDR 252.16	IDR 58.54	IDR 72.04	-71.4%	1.8B	261
2000	IDR 234.14	IDR 267.92	IDR 135.08	IDR 252.16	n/a	13.5M	60

SMAR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 5,975	-4.8%
August 2026	IDR 6,275	+6.8%
July 2026	IDR 5,875	+26.9%
June 2026	IDR 4,630	+0.2%
May 2026	IDR 4,622	-20.2%
April 2026	IDR 5,790	+20.6%
March 2026	IDR 4,801	-9.7%
February 2026	IDR 5,319	-10.0%
January 2026	IDR 5,907	+31.6%
December 2025	IDR 4,491	-5.1%
November 2025	IDR 4,731	-3.8%
October 2025	IDR 4,919	-2.8%

About the SMAR data

Daily bars. 6,457 sessions from Oct 9, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SKBM PT Sekar Bumi Tbk
SKLT PT Sekar Laut Tbk
SKRN PT Superkrane Mitra Utama Tbk
SLIS PT Gaya Abadi Sempurna Tbk
SMBR PT Semen Baturaja (Persero) Tbk
SMDM PT Suryamas Dutamakmur Tbk
SMDR PT Samudera Indonesia Tbk
SMGA PT Sumber Mineral Global Abadi Tbk

Browse IDX

Historical data guides

Common questions

SMAR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market