Data Historical Harga Saham SMAR (PT. Smart Tbk.)
Perlu diingat bahwa pergerakan harga saham SMAR bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham SMAR ?
Estimasi harga satu lot saham SMAR berdasarkan harga saat ini adalah 6175 x 100 = Rp 617.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-30 |
O:
6600
H:
6600
L:
5925
C:
6175
|
-425 (-6.44%) | 273,800 | 1,690,715,000 | 6.88% |
| Wed 2026-04-29 |
O:
6850
H:
6975
L:
6575
C:
6600
|
-200 (-2.94%) | 258,100 | 1,703,460,000 | 3.79% |
| Tue 2026-04-28 |
O:
6325
H:
6875
L:
6325
C:
6800
|
500 (7.94%) | 255,900 | 1,740,120,000 | -6.99% |
| Mon 2026-04-27 |
O:
6225
H:
6475
L:
6175
C:
6300
|
125 (2.02%) | 314,200 | 1,979,460,000 | -1.19% |
| Fri 2026-04-24 |
O:
6175
H:
6525
L:
6075
C:
6175
|
50 (0.82%) | 565,200 | 3,490,110,000 | 0.00% |
| Thu 2026-04-23 |
O:
6075
H:
6200
L:
5950
C:
6125
|
100 (1.66%) | 295,900 | 1,812,387,500 | -0.82% |
| Wed 2026-04-22 |
O:
5825
H:
6150
L:
5825
C:
6025
|
200 (3.43%) | 368,900 | 2,222,622,500 | -3.32% |
| Tue 2026-04-21 |
O:
5725
H:
5900
L:
5600
C:
5825
|
100 (1.75%) | 290,100 | 1,689,832,500 | -1.72% |
| Mon 2026-04-20 |
O:
5550
H:
5825
L:
5550
C:
5725
|
175 (3.15%) | 242,900 | 1,390,602,500 | -3.06% |
| Fri 2026-04-17 |
O:
5475
H:
5600
L:
5300
C:
5550
|
100 (1.83%) | 245,800 | 1,364,190,000 | -1.35% |
| Thu 2026-04-16 |
O:
5325
H:
5700
L:
5325
C:
5450
|
150 (2.83%) | 212,100 | 1,155,945,000 | -2.29% |
| Wed 2026-04-15 |
O:
5350
H:
5375
L:
5200
C:
5300
|
0 (0.00%) | 134,200 | 711,260,000 | 0.94% |
| Tue 2026-04-14 |
O:
5150
H:
5500
L:
5150
C:
5300
|
175 (3.41%) | 336,700 | 1,784,510,000 | -2.83% |
| Mon 2026-04-13 |
O:
5000
H:
5200
L:
4910
C:
5125
|
75 (1.49%) | 161,900 | 829,737,500 | -2.44% |
| Fri 2026-04-10 |
O:
5100
H:
5100
L:
5000
C:
5050
|
50 (1.00%) | 71,900 | 363,095,000 | 0.99% |
| Thu 2026-04-09 |
O:
5050
H:
5050
L:
5000
C:
5000
|
0 (0.00%) | 29,400 | 147,000,000 | 1.00% |
| Wed 2026-04-08 |
O:
4970
H:
5075
L:
4920
C:
5000
|
20 (0.40%) | 44,300 | 221,500,000 | -0.60% |
| Tue 2026-04-07 |
O:
4990
H:
5100
L:
4950
C:
4980
|
0 (0.00%) | 29,700 | 147,906,000 | 0.20% |
| Mon 2026-04-06 |
O:
4900
H:
5250
L:
4850
C:
4980
|
-20 (-0.40%) | 101,100 | 503,478,000 | -1.61% |
| Thu 2026-04-02 |
O:
5025
H:
5100
L:
5000
C:
5000
|
-25 (-0.50%) | 138,100 | 690,500,000 | 0.50% |
