Sinar Mas Agro Resources and Technology Tbk PT (SMAR)

SMAR
🏛️ インドネシア →
5,525.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 5,600.00 5,650.00 5,600.00 5,650.00 15.2K
09:05 5,650.00 5,700.00 5,650.00 5,700.00 26.5K
09:10 5,700.00 6,000.00 5,700.00 6,000.00 127.2K
09:15 6,000.00 6,075.00 5,825.00 5,850.00 138.8K
09:20 5,825.00 6,000.00 5,825.00 5,825.00 25.0K
09:25 5,800.00 5,800.00 5,750.00 5,800.00 17.6K
09:30 5,800.00 5,800.00 5,750.00 5,750.00 4.1K
09:35 5,750.00 5,875.00 5,725.00 5,875.00 20.3K
09:40 5,875.00 5,875.00 5,750.00 5,800.00 6.0K
09:45 5,725.00 5,800.00 5,700.00 5,700.00 18.6K
09:50 5,700.00 5,700.00 5,700.00 5,700.00 9.3K
09:55 5,700.00 5,825.00 5,700.00 5,800.00 8.5K
10:00 5,700.00 5,775.00 5,700.00 5,775.00 14.1K
10:05 5,750.00 5,750.00 5,750.00 5,750.00 0.5K
10:10 5,750.00 5,750.00 5,750.00 5,750.00 1.1K
10:15 5,750.00 5,750.00 5,675.00 5,750.00 2.4K
10:20 5,750.00 5,750.00 5,675.00 5,675.00 0.2K
10:25 5,700.00 5,700.00 5,675.00 5,675.00 2.8K
10:30 5,675.00 5,675.00 5,625.00 5,625.00 5.9K
10:35 5,625.00 5,625.00 5,625.00 5,625.00 4.0K
10:40 5,650.00 5,650.00 5,650.00 5,650.00 1.0K
10:45 5,650.00 5,650.00 5,550.00 5,550.00 22.4K
10:50 5,575.00 5,625.00 5,575.00 5,625.00 0.4K
10:55 5,625.00 5,625.00 5,600.00 5,600.00 0.3K
11:00 5,600.00 5,625.00 5,600.00 5,600.00 0.4K
11:05 5,625.00 5,625.00 5,600.00 5,600.00 5.7K
11:10 5,600.00 5,650.00 5,600.00 5,650.00 2.7K
11:15 5,650.00 5,650.00 5,600.00 5,600.00 1.5K
11:25 5,600.00 5,600.00 5,600.00 5,600.00 2.7K
14:00 5,600.00 5,600.00 5,575.00 5,575.00 11.1K
14:05 5,575.00 5,575.00 5,550.00 5,550.00 6.2K
14:10 5,575.00 5,575.00 5,550.00 5,550.00 4.1K
14:15 5,525.00 5,525.00 5,525.00 5,525.00 4.0K
14:20 5,525.00 5,550.00 5,525.00 5,550.00 7.1K
14:25 5,525.00 5,550.00 5,500.00 5,500.00 8.7K
14:30 5,550.00 5,550.00 5,550.00 5,550.00 2.5K
14:35 5,575.00 5,575.00 5,525.00 5,525.00 4.3K
14:40 5,525.00 5,575.00 5,525.00 5,575.00 1.0K
14:45 5,575.00 5,575.00 5,525.00 5,525.00 2.5K
14:55 5,525.00 5,525.00 5,525.00 5,525.00 0.1K
15:00 5,525.00 5,525.00 5,525.00 5,525.00 3.9K
15:05 5,525.00 5,525.00 5,525.00 5,525.00 0.3K
15:10 5,550.00 5,550.00 5,550.00 5,550.00 0.2K
15:15 5,550.00 5,550.00 5,525.00 5,525.00 4.3K
15:20 5,550.00 5,550.00 5,550.00 5,550.00 3.4K
15:25 5,550.00 5,550.00 5,550.00 5,550.00 2.6K
15:30 5,550.00 5,550.00 5,550.00 5,550.00 3.0K
15:35 5,550.00 5,550.00 5,550.00 5,550.00 4.7K
15:40 5,525.00 5,525.00 5,525.00 5,525.00 0.8K
15:45 5,525.00 5,525.00 5,500.00 5,500.00 12.4K
16:00 5,550.00 5,550.00 5,550.00 5,550.00 2.9K
16:05 5,550.00 5,550.00 5,550.00 5,550.00 2.0K
16:35 5,550.00 5,550.00 5,550.00 5,550.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 5,600.00 5,625.00 5,500.00 5,525.00 0.2M
2025-09-26 5,575.00 6,075.00 5,500.00 5,550.00 0.6M
2025-09-25 5,300.00 5,700.00 5,225.00 5,525.00 0.4M
2025-09-24 5,325.00 5,425.00 5,150.00 5,300.00 0.2M
2025-09-23 5,375.00 5,375.00 5,175.00 5,300.00 0.2M
2025-09-22 5,475.00 5,500.00 5,350.00 5,375.00 0.1M
2025-09-19 5,550.00 5,600.00 5,400.00 5,475.00 0.1M
2025-09-18 5,675.00 5,700.00 5,500.00 5,500.00 0.1M
2025-09-17 5,450.00 5,800.00 5,450.00 5,625.00 0.3M
2025-09-16 5,600.00 5,625.00 5,400.00 5,450.00 0.1M
2025-09-15 5,650.00 5,650.00 5,300.00 5,550.00 0.2M
2025-09-12 5,675.00 5,725.00 5,600.00 5,650.00 0.2M
2025-09-11 5,450.00 5,750.00 5,350.00 5,675.00 0.3M
2025-09-10 5,275.00 5,475.00 5,000.00 5,400.00 0.4M
2025-09-09 5,500.00 5,500.00 5,000.00 5,275.00 0.9M
2025-09-08 5,850.00 5,850.00 5,525.00 5,600.00 0.3M
2025-09-04 6,000.00 6,000.00 5,675.00 5,850.00 0.2M
2025-09-03 6,050.00 6,100.00 5,825.00 5,975.00 0.2M
2025-09-02 5,875.00 6,150.00 5,875.00 6,050.00 0.3M
2025-09-01 5,250.00 6,000.00 5,250.00 5,800.00 0.5M
2025-08-29 6,250.00 6,350.00 5,600.00 6,100.00 0.6M
2025-08-28 6,100.00 6,500.00 5,975.00 6,175.00 0.9M
2025-08-27 6,400.00 6,400.00 5,750.00 6,050.00 1.0M
2025-08-26 6,875.00 6,875.00 6,150.00 6,350.00 0.9M
2025-08-25 6,625.00 7,250.00 6,625.00 6,875.00 1.6M
2025-08-22 7,250.00 7,250.00 5,700.00 6,625.00 4.1M
2025-08-21 4,960.00 6,050.00 4,960.00 6,050.00 1.2M
2025-08-20 4,410.00 4,950.00 4,410.00 4,850.00 1.0M
2025-08-19 4,130.00 4,470.00 4,130.00 4,390.00 1.0M
2025-08-15 4,250.00 4,300.00 4,130.00 4,130.00 0.2M
2025-08-14 4,130.00 4,480.00 4,120.00 4,250.00 0.5M
2025-08-13 4,180.00 4,180.00 4,100.00 4,130.00 0.1M
2025-08-12 4,150.00 4,200.00 4,100.00 4,180.00 0.2M
2025-08-11 4,020.00 4,290.00 4,020.00 4,150.00 0.3M
2025-08-08 3,870.00 4,180.00 3,870.00 4,010.00 0.3M
2025-08-07 3,860.00 3,890.00 3,860.00 3,870.00 0.1M
2025-08-06 3,880.00 3,930.00 3,820.00 3,850.00 0.1M
2025-08-05 3,900.00 3,940.00 3,850.00 3,870.00 0.1M
2025-08-04 4,000.00 4,000.00 3,870.00 3,890.00 0.5M
2025-08-01 4,190.00 4,250.00 3,950.00 3,990.00 0.4M
2025-07-31 4,000.00 4,600.00 3,900.00 4,190.00 1.6M
2025-07-30 3,620.00 4,000.00 3,620.00 3,790.00 0.9M
2025-07-29 3,600.00 3,610.00 3,570.00 3,600.00 0.1M
2025-07-28 3,630.00 3,630.00 3,580.00 3,600.00 0.1M
2025-07-25 3,580.00 3,720.00 3,570.00 3,610.00 0.1M
2025-07-24 3,560.00 3,630.00 3,540.00 3,560.00 0.0M
2025-07-23 3,640.00 3,650.00 3,540.00 3,570.00 0.0M
2025-07-22 3,670.00 3,670.00 3,550.00 3,570.00 0.1M
2025-07-21 3,560.00 3,710.00 3,560.00 3,670.00 0.1M
2025-07-18 3,590.00 3,680.00 3,550.00 3,550.00 0.1M
2025-07-17 3,540.00 3,590.00 3,540.00 3,590.00 0.0M
2025-07-16 3,530.00 3,570.00 3,490.00 3,540.00 0.1M
2025-07-15 3,510.00 3,510.00 3,460.00 3,460.00 0.0M
2025-07-14 3,490.00 3,540.00 3,450.00 3,510.00 0.0M
2025-07-11 3,500.00 3,500.00 3,470.00 3,480.00 0.0M
2025-07-10 3,500.00 3,500.00 3,470.00 3,470.00 0.0M
2025-07-09 3,420.00 3,470.00 3,420.00 3,470.00 0.0M
2025-07-08 3,450.00 3,510.00 3,420.00 3,460.00 0.0M
2025-07-07 3,450.00 3,450.00 3,430.00 3,430.00 0.0M
2025-07-04 3,500.00 3,500.00 3,410.00 3,460.00 0.0M
2025-07-03 3,450.00 3,480.00 3,420.00 3,420.00 0.0M
2025-07-02 3,430.00 3,450.00 3,360.00 3,450.00 0.0M
2025-07-01 3,470.00 3,470.00 3,410.00 3,430.00 0.0M
2025-06-30 3,400.00 3,480.00 3,370.00 3,400.00 0.0M
2025-06-26 3,410.00 3,480.00 3,400.00 3,400.00 0.0M
2025-06-25 3,410.00 3,440.00 3,360.00 3,400.00 0.0M
2025-06-24 3,450.00 3,450.00 3,420.00 3,440.00 0.0M
2025-06-23 3,500.00 3,500.00 3,390.00 3,450.00 0.0M
2025-06-20 3,500.00 3,510.00 3,300.00 3,500.00 0.1M
2025-06-19 3,490.00 3,550.00 3,450.00 3,460.00 0.1M
2025-06-18 3,530.00 3,570.00 3,490.00 3,500.00 0.0M
2025-06-17 3,600.00 3,600.00 3,510.00 3,540.00 0.0M
2025-06-16 3,590.00 3,600.00 3,540.00 3,590.00 0.1M
2025-06-13 3,620.00 3,620.00 3,580.00 3,590.00 0.1M
2025-06-12 3,610.00 3,630.00 3,580.00 3,580.00 0.0M
2025-06-11 3,600.00 3,610.00 3,580.00 3,580.00 0.0M
2025-06-10 3,610.00 3,620.00 3,600.00 3,610.00 0.1M
2025-06-05 3,580.00 3,640.00 3,580.00 3,610.00 0.0M
2025-06-04 3,580.00 3,580.00 3,570.00 3,580.00 0.0M
2025-06-03 3,630.00 3,630.00 3,570.00 3,580.00 0.1M
2025-06-02 3,620.00 3,640.00 3,580.00 3,600.00 0.0M
2025-05-28 3,600.00 3,610.00 3,590.00 3,590.00 0.0M
2025-05-27 3,600.00 3,620.00 3,590.00 3,590.00 0.1M
2025-05-26 3,610.00 3,640.00 3,590.00 3,610.00 0.1M
2025-05-23 3,610.00 3,620.00 3,590.00 3,610.00 0.0M
2025-05-22 3,610.00 3,620.00 3,600.00 3,610.00 0.0M
2025-05-21 3,630.00 3,650.00 3,600.00 3,600.00 0.0M
2025-05-20 3,640.00 3,650.00 3,610.00 3,630.00 0.1M
2025-05-19 3,620.00 3,660.00 3,600.00 3,640.00 0.0M
2025-05-16 3,670.00 3,670.00 3,500.00 3,620.00 0.0M
2025-05-15 3,670.00 3,670.00 3,620.00 3,630.00 0.1M
2025-05-14 3,640.00 3,670.00 3,610.00 3,630.00 0.0M
2025-05-09 3,620.00 3,670.00 3,620.00 3,640.00 0.0M
2025-05-08 3,660.00 3,660.00 3,620.00 3,620.00 0.0M
2025-05-07 3,640.00 3,690.00 3,600.00 3,650.00 0.0M
2025-05-06 3,690.00 3,690.00 3,600.00 3,640.00 0.0M
2025-05-05 3,590.00 3,730.00 3,590.00 3,650.00 0.0M
2025-05-02 3,670.00 3,670.00 3,450.00 3,590.00 0.1M
2025-04-30 3,890.00 3,890.00 3,650.00 3,670.00 0.1M
2025-04-29 3,580.00 3,650.00 3,560.00 3,640.00 0.0M
2025-04-28 3,560.00 3,630.00 3,510.00 3,590.00 0.0M
2025-04-25 3,530.00 3,570.00 3,530.00 3,560.00 0.0M
2025-04-24 3,620.00 3,620.00 3,510.00 3,530.00 0.0M
2025-04-23 3,490.00 3,530.00 3,490.00 3,520.00 0.0M
2025-04-22 3,530.00 3,530.00 3,470.00 3,490.00 0.1M
2025-04-21 3,490.00 3,550.00 3,470.00 3,530.00 0.0M
2025-04-17 3,480.00 3,640.00 3,470.00 3,480.00 0.0M
2025-04-16 3,510.00 3,510.00 3,480.00 3,480.00 0.0M
2025-04-15 3,520.00 3,520.00 3,500.00 3,510.00 0.0M
2025-04-14 3,450.00 3,540.00 3,450.00 3,510.00 0.0M
2025-04-11 3,460.00 3,460.00 3,440.00 3,460.00 0.0M
2025-04-10 3,460.00 3,550.00 3,400.00 3,460.00 0.0M
2025-04-09 3,470.00 3,800.00 3,250.00 3,450.00 0.1M
2025-04-08 3,450.00 3,500.00 3,350.00 3,380.00 0.0M
2025-03-27 3,590.00 3,700.00 3,520.00 3,530.00 0.1M
2025-03-26 3,510.00 3,540.00 3,510.00 3,520.00 0.1M
2025-03-25 3,500.00 3,500.00 3,410.00 3,500.00 0.0M
2025-03-24 3,450.00 3,520.00 3,450.00 3,500.00 0.0M
2025-03-21 3,440.00 3,450.00 3,400.00 3,450.00 0.0M
2025-03-20 3,460.00 3,470.00 3,440.00 3,440.00 0.0M
2025-03-19 3,480.00 3,480.00 3,430.00 3,460.00 0.0M
2025-03-18 3,590.00 3,590.00 3,470.00 3,470.00 0.0M
2025-03-17 3,500.00 3,500.00 3,490.00 3,500.00 0.0M
2025-03-14 3,500.00 3,500.00 3,480.00 3,500.00 0.0M
2025-03-13 3,570.00 3,580.00 3,550.00 3,580.00 0.0M
2025-03-12 3,570.00 3,590.00 3,550.00 3,570.00 0.1M
2025-03-11 3,550.00 3,570.00 3,500.00 3,570.00 0.0M
2025-03-10 3,570.00 3,590.00 3,550.00 3,550.00 0.0M
2025-03-07 3,660.00 3,660.00 3,550.00 3,560.00 0.0M
2025-03-06 3,460.00 3,650.00 3,460.00 3,650.00 0.0M
2025-03-05 3,460.00 3,520.00 3,440.00 3,460.00 0.0M
2025-03-04 3,430.00 3,470.00 3,430.00 3,460.00 0.0M
2025-03-03 3,450.00 3,450.00 3,400.00 3,430.00 0.1M
2025-02-28 3,430.00 3,430.00 3,410.00 3,420.00 0.0M
2025-02-27 3,500.00 3,590.00 3,430.00 3,430.00 0.0M
2025-02-26 3,550.00 3,590.00 3,500.00 3,500.00 0.0M
2025-02-25 3,600.00 3,600.00 3,540.00 3,550.00 0.0M
2025-02-24 3,570.00 3,610.00 3,560.00 3,600.00 0.0M
2025-02-21 3,590.00 3,600.00 3,560.00 3,590.00 0.0M
2025-02-20 3,590.00 3,620.00 3,580.00 3,590.00 0.0M
2025-02-19 3,640.00 3,640.00 3,570.00 3,610.00 0.0M
2025-02-18 3,650.00 3,650.00 3,630.00 3,640.00 0.0M
2025-02-17 3,690.00 3,690.00 3,620.00 3,630.00 0.0M
2025-02-14 3,590.00 3,690.00 3,590.00 3,690.00 0.0M
2025-02-13 3,550.00 3,590.00 3,510.00 3,580.00 0.0M
2025-02-12 3,510.00 3,600.00 3,510.00 3,590.00 0.0M
2025-02-11 3,580.00 3,660.00 3,550.00 3,560.00 0.0M
2025-02-10 3,590.00 3,600.00 3,570.00 3,580.00 0.0M
2025-02-07 3,610.00 3,610.00 3,550.00 3,600.00 0.0M
2025-02-06 3,640.00 3,640.00 3,600.00 3,600.00 0.1M
2025-02-05 3,640.00 3,640.00 3,590.00 3,590.00 0.0M
2025-02-04 3,650.00 3,700.00 3,640.00 3,650.00 0.0M
2025-02-03 3,700.00 3,740.00 3,640.00 3,640.00 0.0M
2025-01-31 3,630.00 3,680.00 3,620.00 3,680.00 0.0M
2025-01-30 3,610.00 3,690.00 3,570.00 3,630.00 0.1M
2025-01-24 3,650.00 3,670.00 3,600.00 3,600.00 0.0M
2025-01-23 3,690.00 3,690.00 3,620.00 3,650.00 0.0M
2025-01-22 3,690.00 3,720.00 3,600.00 3,690.00 0.1M
2025-01-21 3,610.00 3,690.00 3,610.00 3,690.00 0.0M
2025-01-20 3,850.00 3,900.00 3,590.00 3,610.00 0.1M
2025-01-17 3,650.00 3,650.00 3,510.00 3,570.00 0.0M
2025-01-16 3,630.00 3,750.00 3,580.00 3,650.00 0.0M
2025-01-15 3,670.00 3,670.00 3,600.00 3,630.00 0.0M
2025-01-14 3,700.00 3,730.00 3,680.00 3,680.00 0.0M
2025-01-13 3,710.00 3,710.00 3,600.00 3,700.00 0.0M
2025-01-10 3,710.00 3,710.00 3,610.00 3,710.00 0.0M
2025-01-09 3,600.00 3,720.00 3,600.00 3,710.00 0.0M
2025-01-08 3,600.00 3,630.00 3,580.00 3,600.00 0.1M
2025-01-07 3,600.00 3,640.00 3,570.00 3,600.00 0.0M
2025-01-06 3,670.00 3,750.00 3,580.00 3,600.00 0.0M
2025-01-03 3,650.00 3,690.00 3,580.00 3,580.00 0.0M
2025-01-02 3,650.00 3,760.00 3,550.00 3,580.00 0.0M