Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 5,726.01 | 8,009,900 |
| 2024-01-24 | 5,950.00 | 6,050.00 | 5,875.00 | 6,025.00 | 5,609.63 | 5,632,100 |
| 2024-01-23 | 6,000.00 | 6,025.00 | 5,850.00 | 5,975.00 | 5,563.08 | 6,396,200 |
| 2024-01-22 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,586.35 | 6,356,700 |
| 2024-01-19 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 5,632.91 | 3,927,900 |
| 2024-01-18 | 6,075.00 | 6,125.00 | 6,025.00 | 6,050.00 | 5,632.91 | 6,687,800 |
| 2024-01-17 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 5,656.18 | 8,261,700 |
| 2024-01-16 | 6,275.00 | 6,275.00 | 6,175.00 | 6,175.00 | 5,749.29 | 5,540,200 |
| 2024-01-15 | 6,275.00 | 6,350.00 | 6,225.00 | 6,275.00 | 5,842.39 | 10,243,600 |
| 2024-01-12 | 6,275.00 | 6,300.00 | 6,225.00 | 6,275.00 | 5,842.39 | 6,964,200 |
| 2024-01-11 | 6,325.00 | 6,425.00 | 6,250.00 | 6,250.00 | 5,819.12 | 4,454,500 |
| 2024-01-10 | 6,300.00 | 6,425.00 | 6,300.00 | 6,325.00 | 5,888.95 | 2,805,100 |
| 2024-01-09 | 6,275.00 | 6,350.00 | 6,250.00 | 6,300.00 | 5,865.67 | 3,325,900 |
| 2024-01-08 | 6,375.00 | 6,375.00 | 6,250.00 | 6,250.00 | 5,819.12 | 3,444,200 |
| 2024-01-05 | 6,475.00 | 6,550.00 | 6,350.00 | 6,375.00 | 5,935.50 | 6,862,900 |
| 2024-01-04 | 6,425.00 | 6,550.00 | 6,375.00 | 6,475.00 | 6,028.61 | 3,422,700 |
| 2024-01-03 | 6,475.00 | 6,475.00 | 6,400.00 | 6,425.00 | 5,982.05 | 2,195,500 |
| 2024-01-02 | 6,400.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,028.61 | 2,082,000 |
| 2023-12-29 | 6,275.00 | 6,450.00 | 6,225.00 | 6,400.00 | 5,958.78 | 7,400,100 |
| 2023-12-28 | 6,275.00 | 6,325.00 | 6,250.00 | 6,275.00 | 5,842.39 | 2,850,700 |
| 2023-12-27 | 6,300.00 | 6,350.00 | 6,250.00 | 6,275.00 | 5,842.39 | 1,616,900 |
| 2023-12-22 | 6,150.00 | 6,325.00 | 6,150.00 | 6,275.00 | 5,842.39 | 6,519,900 |
| 2023-12-21 | 6,200.00 | 6,275.00 | 6,150.00 | 6,150.00 | 5,726.01 | 5,001,700 |
| 2023-12-20 | 6,150.00 | 6,275.00 | 6,150.00 | 6,225.00 | 5,795.84 | 3,960,700 |
| 2023-12-19 | 6,150.00 | 6,175.00 | 6,100.00 | 6,175.00 | 5,749.29 | 2,738,700 |
| 2023-12-18 | 6,200.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,702.73 | 4,222,700 |
| 2023-12-15 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 5,772.56 | 6,326,000 |
| 2023-12-14 | 6,200.00 | 6,275.00 | 6,175.00 | 6,175.00 | 5,749.29 | 3,743,900 |
| 2023-12-13 | 6,225.00 | 6,250.00 | 6,125.00 | 6,225.00 | 5,795.84 | 2,625,800 |
| 2023-12-12 | 6,150.00 | 6,275.00 | 6,125.00 | 6,175.00 | 5,749.29 | 3,726,500 |
| 2023-12-11 | 6,250.00 | 6,300.00 | 6,075.00 | 6,125.00 | 5,702.73 | 8,210,100 |
| 2023-12-08 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 5,865.67 | 2,601,700 |
| 2023-12-07 | 6,400.00 | 6,425.00 | 6,225.00 | 6,300.00 | 5,865.67 | 5,695,700 |
| 2023-12-06 | 6,375.00 | 6,450.00 | 6,350.00 | 6,425.00 | 5,982.05 | 3,683,400 |
| 2023-12-05 | 6,425.00 | 6,475.00 | 6,300.00 | 6,375.00 | 5,935.50 | 4,266,500 |
| 2023-12-04 | 6,550.00 | 6,625.00 | 6,450.00 | 6,450.00 | 6,005.33 | 3,688,400 |
| 2023-12-01 | 6,425.00 | 6,650.00 | 6,400.00 | 6,550.00 | 6,098.43 | 7,693,300 |
| 2023-11-30 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,051.88 | 12,981,100 |
| 2023-11-29 | 6,400.00 | 6,475.00 | 6,350.00 | 6,400.00 | 5,958.78 | 2,618,000 |
| 2023-11-28 | 6,525.00 | 6,575.00 | 6,400.00 | 6,400.00 | 5,958.78 | 3,992,100 |
| 2023-11-27 | 6,400.00 | 6,575.00 | 6,400.00 | 6,500.00 | 6,051.88 | 3,589,300 |
| 2023-11-24 | 6,550.00 | 6,550.00 | 6,400.00 | 6,425.00 | 5,982.05 | 1,115,600 |
| 2023-11-23 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,005.33 | 3,894,100 |
| 2023-11-22 | 6,625.00 | 6,625.00 | 6,375.00 | 6,450.00 | 6,005.33 | 5,365,200 |
| 2023-11-21 | 6,700.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,168.26 | 3,785,000 |
| 2023-11-20 | 6,625.00 | 6,725.00 | 6,550.00 | 6,700.00 | 6,238.09 | 8,561,000 |
| 2023-11-17 | 6,275.00 | 6,625.00 | 6,275.00 | 6,625.00 | 6,168.26 | 9,220,400 |
| 2023-11-16 | 6,275.00 | 6,350.00 | 6,225.00 | 6,275.00 | 5,842.39 | 3,552,100 |
| 2023-11-15 | 6,300.00 | 6,350.00 | 6,225.00 | 6,275.00 | 5,842.39 | 3,832,600 |
| 2023-11-14 | 6,325.00 | 6,375.00 | 6,225.00 | 6,225.00 | 5,795.84 | 2,158,400 |
| 2023-11-13 | 6,275.00 | 6,375.00 | 6,250.00 | 6,350.00 | 5,912.22 | 1,826,700 |
| 2023-11-10 | 6,375.00 | 6,375.00 | 6,250.00 | 6,275.00 | 5,842.39 | 2,995,900 |
| 2023-11-09 | 6,375.00 | 6,500.00 | 6,375.00 | 6,375.00 | 5,935.50 | 4,695,800 |
| 2023-11-08 | 6,500.00 | 6,500.00 | 6,300.00 | 6,350.00 | 5,912.22 | 9,556,800 |
| 2023-11-07 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,005.33 | 5,863,100 |
| 2023-11-06 | 6,250.00 | 6,500.00 | 6,250.00 | 6,475.00 | 6,028.61 | 8,153,900 |
| 2023-11-03 | 6,300.00 | 6,350.00 | 6,175.00 | 6,200.00 | 5,772.56 | 4,991,900 |
| 2023-11-02 | 6,125.00 | 6,300.00 | 6,125.00 | 6,250.00 | 5,819.12 | 6,474,600 |
| 2023-11-01 | 6,175.00 | 6,225.00 | 6,000.00 | 6,050.00 | 5,632.91 | 8,358,700 |
| 2023-10-31 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 5,679.46 | 5,559,900 |
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.