Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-316,100.006,175.006,000.006,100.005,679.465,559,900
2023-10-306,150.006,175.006,025.006,100.005,679.463,971,400
2023-10-276,300.006,300.006,175.006,175.005,749.293,376,200
2023-10-266,400.006,400.006,150.006,250.005,819.126,081,400
2023-10-256,350.006,450.006,350.006,400.005,958.783,014,600
2023-10-246,275.006,375.006,275.006,325.005,888.952,349,700
2023-10-236,425.006,450.006,225.006,275.005,842.395,652,500
2023-10-206,475.006,500.006,350.006,400.005,958.783,398,000
2023-10-196,450.006,550.006,425.006,475.006,028.615,575,000
2023-10-186,625.006,650.006,400.006,400.005,958.787,998,500
2023-10-176,525.006,625.006,450.006,575.006,121.715,030,100
2023-10-166,650.006,650.006,425.006,450.006,005.334,686,800
2023-10-136,625.006,650.006,525.006,575.006,121.714,250,600
2023-10-126,575.006,700.006,550.006,550.006,098.435,090,800
2023-10-116,675.006,750.006,525.006,525.006,075.165,492,100
2023-10-106,600.006,725.006,575.006,575.006,121.715,242,800
2023-10-096,400.006,650.006,400.006,600.006,144.999,458,700
2023-10-066,250.006,425.006,250.006,350.005,912.225,913,300
2023-10-056,375.006,375.006,225.006,250.005,819.128,835,500
2023-10-046,350.006,400.006,275.006,300.005,865.6710,565,200
2023-10-036,500.006,500.006,375.006,400.005,958.785,909,100
2023-10-026,450.006,525.006,425.006,475.006,028.614,337,800
2023-09-296,575.006,625.006,425.006,425.005,982.056,352,400
2023-09-276,550.006,650.006,500.006,550.006,098.437,265,600
2023-09-266,650.006,750.006,525.006,550.006,098.438,460,800
2023-09-256,850.006,900.006,625.006,650.006,191.549,659,700
2023-09-226,900.006,900.006,850.006,850.006,377.753,635,800
2023-09-216,900.006,950.006,850.006,900.006,424.312,866,700
2023-09-206,875.006,950.006,850.006,875.006,401.037,999,500
2023-09-196,900.006,975.006,850.006,850.006,377.754,817,500
2023-09-187,000.007,025.006,875.006,875.006,401.035,554,500
2023-09-157,025.007,025.006,900.007,000.006,517.416,661,200
2023-09-147,000.007,050.006,950.007,000.006,517.415,283,600
2023-09-137,025.007,050.006,925.006,975.006,494.134,196,500
2023-09-127,100.007,100.007,000.007,025.006,540.693,803,900
2023-09-116,925.007,100.006,900.007,100.006,610.528,855,600
2023-09-086,875.006,925.006,800.006,925.006,447.584,613,000
2023-09-076,875.006,900.006,800.006,875.006,401.033,496,800
2023-09-066,975.006,975.006,875.006,875.006,401.034,497,200
2023-09-056,800.006,975.006,800.006,975.006,494.1310,340,100
2023-09-046,825.006,950.006,750.006,775.006,307.925,524,700
2023-09-016,825.006,875.006,775.006,800.006,331.203,905,100
2023-08-316,900.006,925.006,775.006,800.006,331.2011,044,700
2023-08-306,900.006,950.006,850.006,875.006,401.036,141,100
2023-08-296,875.006,925.006,825.006,875.006,401.035,150,200
2023-08-286,950.006,950.006,850.006,850.006,377.751,918,600
2023-08-256,900.007,000.006,875.006,875.006,401.037,441,100
2023-08-246,750.007,000.006,750.006,875.006,401.0319,141,200
2023-08-236,750.006,825.006,725.006,725.006,261.376,978,300
2023-08-226,700.006,800.006,700.006,750.006,284.655,463,900
2023-08-216,725.006,800.006,675.006,700.006,238.0911,999,800
2023-08-186,925.006,925.006,700.006,725.006,261.379,581,000
2023-08-166,850.006,925.006,775.006,925.006,447.583,655,100
2023-08-156,850.006,900.006,775.006,850.006,377.755,339,200
2023-08-146,775.006,850.006,700.006,850.006,377.757,277,300
2023-08-116,700.006,775.006,675.006,725.006,261.377,848,200
2023-08-106,675.006,750.006,650.006,650.006,191.547,660,700
2023-08-096,850.006,925.006,600.006,675.006,214.8226,885,900
2023-08-086,925.006,975.006,800.006,850.006,377.7512,971,800
2023-08-077,075.007,125.006,875.006,950.006,470.8610,112,300
← NewerPage 13 of 21 · 1,216 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.