Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,700.00 | 4,740.00 | 4,690.00 | 4,700.00 | 4,375.98 | 8,058,800 |
| 2024-05-06 | 4,670.00 | 4,710.00 | 4,630.00 | 4,700.00 | 4,375.98 | 13,406,400 |
| 2024-05-03 | 4,740.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,310.80 | 13,946,100 |
| 2024-05-02 | 4,680.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,413.22 | 20,484,200 |
| 2024-04-30 | 4,620.00 | 4,690.00 | 4,620.00 | 4,670.00 | 4,348.04 | 24,647,500 |
| 2024-04-29 | 4,620.00 | 4,740.00 | 4,600.00 | 4,620.00 | 4,301.49 | 21,495,900 |
| 2024-04-26 | 4,800.00 | 4,820.00 | 4,580.00 | 4,580.00 | 4,264.25 | 22,366,700 |
| 2024-04-25 | 4,800.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,469.08 | 18,056,300 |
| 2024-04-24 | 4,900.00 | 4,980.00 | 4,780.00 | 4,800.00 | 4,469.08 | 18,681,800 |
| 2024-04-23 | 5,025.00 | 5,100.00 | 4,850.00 | 4,880.00 | 4,543.57 | 23,190,300 |
| 2024-04-22 | 5,100.00 | 5,200.00 | 4,980.00 | 5,025.00 | 4,678.57 | 16,088,400 |
| 2024-04-19 | 5,350.00 | 5,375.00 | 5,075.00 | 5,075.00 | 4,725.12 | 16,105,100 |
| 2024-04-18 | 5,350.00 | 5,425.00 | 5,300.00 | 5,350.00 | 4,981.16 | 7,719,100 |
| 2024-04-17 | 5,550.00 | 5,575.00 | 5,350.00 | 5,350.00 | 4,981.16 | 11,729,200 |
| 2024-04-16 | 5,650.00 | 5,650.00 | 5,500.00 | 5,575.00 | 5,190.65 | 16,305,200 |
| 2024-04-05 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,260.48 | 5,768,800 |
| 2024-04-04 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,307.03 | 4,941,600 |
| 2024-04-03 | 5,750.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,307.03 | 5,994,400 |
| 2024-04-02 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,376.86 | 7,609,100 |
| 2024-04-01 | 5,900.00 | 5,900.00 | 5,700.00 | 5,875.00 | 5,469.97 | 7,557,200 |
| 2024-03-28 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,493.25 | 8,128,800 |
| 2024-03-27 | 5,850.00 | 5,950.00 | 5,800.00 | 5,925.00 | 5,516.52 | 9,001,800 |
| 2024-03-26 | 5,875.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,446.69 | 8,430,900 |
| 2024-03-25 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,423.42 | 11,249,800 |
| 2024-03-22 | 5,725.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,400.14 | 8,651,100 |
| 2024-03-21 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,353.59 | 13,701,500 |
| 2024-03-20 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,330.31 | 9,986,500 |
| 2024-03-19 | 5,700.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,260.48 | 11,906,500 |
| 2024-03-18 | 5,825.00 | 5,825.00 | 5,700.00 | 5,700.00 | 5,307.03 | 10,812,100 |
| 2024-03-15 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,446.69 | 9,738,500 |
| 2024-03-14 | 5,750.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,400.14 | 11,629,200 |
| 2024-03-13 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,353.59 | 24,346,100 |
| 2024-03-08 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,493.25 | 6,695,300 |
| 2024-03-07 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,516.52 | 5,807,900 |
| 2024-03-06 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,539.80 | 6,309,200 |
| 2024-03-05 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,563.08 | 5,702,200 |
| 2024-03-04 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,632.91 | 2,352,300 |
| 2024-03-01 | 6,075.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,702.73 | 7,025,300 |
| 2024-02-29 | 6,050.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,679.46 | 11,254,200 |
| 2024-02-28 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,609.63 | 5,419,400 |
| 2024-02-27 | 6,075.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,609.63 | 9,191,000 |
| 2024-02-26 | 6,125.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,632.91 | 8,463,500 |
| 2024-02-23 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 5,679.46 | 10,246,500 |
| 2024-02-22 | 6,150.00 | 6,225.00 | 6,050.00 | 6,150.00 | 5,726.01 | 13,162,700 |
| 2024-02-21 | 6,300.00 | 6,300.00 | 6,125.00 | 6,225.00 | 5,795.84 | 10,759,500 |
| 2024-02-20 | 6,350.00 | 6,375.00 | 6,275.00 | 6,275.00 | 5,842.39 | 6,343,500 |
| 2024-02-19 | 6,450.00 | 6,450.00 | 6,300.00 | 6,325.00 | 5,888.95 | 7,943,500 |
| 2024-02-16 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,051.88 | 14,152,200 |
| 2024-02-15 | 6,325.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,051.88 | 41,566,100 |
| 2024-02-13 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,726.01 | 5,147,900 |
| 2024-02-12 | 6,175.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,772.56 | 6,269,900 |
| 2024-02-07 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,726.01 | 6,746,700 |
| 2024-02-06 | 6,300.00 | 6,325.00 | 6,200.00 | 6,250.00 | 5,819.12 | 3,813,300 |
| 2024-02-05 | 6,325.00 | 6,350.00 | 6,225.00 | 6,275.00 | 5,842.39 | 6,680,200 |
| 2024-02-02 | 6,325.00 | 6,400.00 | 6,225.00 | 6,325.00 | 5,888.95 | 8,590,800 |
| 2024-02-01 | 6,200.00 | 6,325.00 | 6,200.00 | 6,325.00 | 5,888.95 | 7,816,800 |
| 2024-01-31 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 5,772.56 | 7,377,600 |
| 2024-01-30 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 5,749.29 | 2,735,700 |
| 2024-01-29 | 6,200.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,772.56 | 3,629,600 |
| 2024-01-26 | 6,175.00 | 6,200.00 | 6,100.00 | 6,175.00 | 5,749.29 | 3,471,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 28.3300 IDR |
| 2025-06-05 | 96.2152 IDR |
| 2024-05-16 | 84.7278 IDR |
| 2023-05-04 | 245.1900 IDR |
| 2022-04-11 | 172.1610 IDR |
| 2021-04-08 | 187.7776 IDR |
| 2020-06-30 | 40.2181 IDR |
| 2019-06-10 | 207.0639 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.