Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,800.003,850.003,780.003,780.003,593.3014,092,800
2024-08-063,820.003,890.003,770.003,790.003,602.8018,645,000
2024-08-053,860.003,860.003,750.003,780.003,593.3018,686,600
2024-08-023,850.003,950.003,820.003,860.003,669.3514,597,400
2024-08-013,780.003,880.003,730.003,850.003,659.8430,671,900
2024-07-313,910.003,940.003,880.003,910.003,716.889,188,200
2024-07-304,000.004,020.003,900.003,900.003,707.3710,885,100
2024-07-294,030.004,080.003,980.003,990.003,792.9312,987,500
2024-07-263,990.004,070.003,980.004,010.003,811.948,829,600
2024-07-254,050.004,080.003,900.003,980.003,783.4231,301,800
2024-07-244,080.004,100.004,040.004,060.003,859.477,936,900
2024-07-234,130.004,150.004,060.004,060.003,859.4715,155,900
2024-07-224,090.004,160.004,060.004,120.003,916.5013,226,200
2024-07-194,090.004,110.004,040.004,060.003,859.4715,604,900
2024-07-184,070.004,160.004,070.004,080.003,878.4821,104,000
2024-07-174,120.004,120.004,050.004,070.003,868.9713,397,200
2024-07-164,090.004,120.004,050.004,060.003,859.4716,038,800
2024-07-154,110.004,170.004,030.004,060.003,859.4723,445,300
2024-07-124,040.004,120.004,030.004,090.003,887.9920,073,800
2024-07-114,000.004,150.003,980.004,010.003,811.9452,636,300
2024-07-104,180.004,450.004,050.004,050.003,849.96105,896,800
2024-07-094,220.004,240.004,110.004,180.003,973.5436,592,700
2024-07-083,950.004,220.003,950.004,200.003,992.5541,513,500
2024-07-053,940.004,000.003,900.003,950.003,754.9012,150,300
2024-07-044,050.004,100.003,930.003,940.003,745.4033,469,800
2024-07-033,990.004,050.003,960.004,040.003,840.4639,198,700
2024-07-023,950.003,990.003,850.003,960.003,764.4136,443,900
2024-07-013,790.003,930.003,780.003,920.003,726.3837,021,100
2024-06-283,600.003,780.003,600.003,730.003,545.7746,235,100
2024-06-273,650.003,680.003,550.003,600.003,422.1921,756,600
2024-06-263,660.003,730.003,620.003,630.003,450.7118,688,000
2024-06-253,700.003,710.003,580.003,660.003,479.2335,154,300
2024-06-243,720.003,780.003,680.003,690.003,507.7435,053,400
2024-06-213,500.003,720.003,430.003,700.003,517.2564,506,600
2024-06-203,550.003,630.003,500.003,500.003,327.1341,238,000
2024-06-193,480.003,580.003,450.003,510.003,336.6366,326,000
2024-06-143,670.003,700.003,420.003,440.003,270.0938,426,200
2024-06-133,640.003,790.003,620.003,660.003,479.2351,881,200
2024-06-123,890.003,900.003,570.003,610.003,431.6969,083,400
2024-06-114,100.004,150.003,870.003,880.003,688.3689,001,000
2024-06-104,050.004,150.004,020.004,100.003,897.4937,510,400
2024-06-074,000.004,120.003,960.004,010.003,811.9458,719,100
2024-06-063,890.004,040.003,880.003,950.003,754.9062,672,100
2024-06-053,900.003,990.003,770.003,860.003,669.3595,511,400
2024-06-043,560.004,060.003,530.003,830.003,640.83142,238,100
2024-06-033,510.003,590.003,410.003,550.003,374.6670,088,100
2024-05-313,630.003,650.003,490.003,490.003,317.62290,449,700
2024-05-303,760.003,790.003,670.003,690.003,507.7443,930,000
2024-05-293,780.003,790.003,710.003,760.003,574.2918,878,100
2024-05-283,780.003,860.003,760.003,780.003,593.3020,602,200
2024-05-273,910.003,990.003,760.003,760.003,574.2942,613,300
2024-05-223,980.004,030.003,900.003,950.003,754.9021,807,200
2024-05-214,000.004,080.003,980.003,990.003,792.9320,008,900
2024-05-204,000.004,040.003,970.003,990.003,792.9328,480,300
2024-05-174,100.004,140.004,060.004,060.003,859.4732,411,400
2024-05-164,070.004,340.004,040.004,120.003,916.5047,082,600
2024-05-154,180.004,210.004,060.004,120.003,835.9639,417,100
2024-05-144,390.004,390.004,210.004,220.003,929.0735,689,600
2024-05-134,470.004,490.004,350.004,380.004,078.0430,089,700
2024-05-084,710.004,710.004,450.004,480.004,171.1422,529,600
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2128.3300 IDR
2025-06-0596.2152 IDR
2024-05-1684.7278 IDR
2023-05-04245.1900 IDR
2022-04-11172.1610 IDR
2021-04-08187.7776 IDR
2020-06-3040.2181 IDR
2019-06-10207.0639 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.