Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,225.00 | 7,225.00 | 7,025.00 | 7,075.00 | 6,587.24 | 12,539,100 |
| 2023-08-03 | 6,850.00 | 7,250.00 | 6,850.00 | 7,225.00 | 6,726.90 | 36,491,300 |
| 2023-08-02 | 6,725.00 | 6,975.00 | 6,650.00 | 6,825.00 | 6,354.48 | 16,698,300 |
| 2023-08-01 | 6,875.00 | 6,875.00 | 6,700.00 | 6,725.00 | 6,261.37 | 7,657,700 |
| 2023-07-31 | 6,800.00 | 6,975.00 | 6,700.00 | 6,975.00 | 6,494.13 | 10,793,100 |
| 2023-07-28 | 6,650.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,284.65 | 5,518,200 |
| 2023-07-27 | 6,825.00 | 6,900.00 | 6,675.00 | 6,675.00 | 6,214.82 | 9,332,800 |
| 2023-07-26 | 7,025.00 | 7,050.00 | 6,800.00 | 6,825.00 | 6,354.48 | 8,358,500 |
| 2023-07-25 | 6,975.00 | 7,125.00 | 6,950.00 | 7,000.00 | 6,517.41 | 13,293,800 |
| 2023-07-24 | 6,950.00 | 7,075.00 | 6,875.00 | 6,950.00 | 6,470.86 | 13,990,300 |
| 2023-07-21 | 6,700.00 | 7,050.00 | 6,500.00 | 6,950.00 | 6,470.86 | 29,539,000 |
| 2023-07-20 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,238.09 | 6,440,300 |
| 2023-07-18 | 6,800.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,307.92 | 10,925,700 |
| 2023-07-17 | 6,875.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,307.92 | 12,723,700 |
| 2023-07-14 | 6,800.00 | 6,925.00 | 6,725.00 | 6,875.00 | 6,401.03 | 26,507,300 |
| 2023-07-13 | 6,525.00 | 6,725.00 | 6,525.00 | 6,725.00 | 6,261.37 | 22,427,600 |
| 2023-07-12 | 6,550.00 | 6,625.00 | 6,500.00 | 6,500.00 | 6,051.88 | 11,668,100 |
| 2023-07-11 | 6,425.00 | 6,575.00 | 6,425.00 | 6,550.00 | 6,098.43 | 15,507,800 |
| 2023-07-10 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 5,982.05 | 9,604,700 |
| 2023-07-07 | 6,250.00 | 6,475.00 | 6,200.00 | 6,425.00 | 5,982.05 | 19,887,700 |
| 2023-07-06 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 5,819.12 | 9,365,300 |
| 2023-07-05 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 5,749.29 | 6,148,500 |
| 2023-07-04 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 5,656.18 | 4,332,800 |
| 2023-07-03 | 6,050.00 | 6,125.00 | 6,050.00 | 6,075.00 | 5,656.18 | 5,357,400 |
| 2023-06-27 | 6,200.00 | 6,200.00 | 6,075.00 | 6,075.00 | 5,656.18 | 8,246,200 |
| 2023-06-26 | 6,150.00 | 6,250.00 | 6,125.00 | 6,150.00 | 5,726.01 | 10,878,200 |
| 2023-06-23 | 6,050.00 | 6,225.00 | 6,050.00 | 6,125.00 | 5,702.73 | 15,710,700 |
| 2023-06-22 | 6,025.00 | 6,125.00 | 6,025.00 | 6,025.00 | 5,609.63 | 10,289,000 |
| 2023-06-21 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 5,609.63 | 6,447,000 |
| 2023-06-20 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 5,609.63 | 3,990,100 |
| 2023-06-19 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,586.35 | 8,320,300 |
| 2023-06-16 | 6,075.00 | 6,125.00 | 6,000.00 | 6,000.00 | 5,586.35 | 13,036,700 |
| 2023-06-15 | 5,975.00 | 6,100.00 | 5,975.00 | 6,075.00 | 5,656.18 | 11,462,900 |
| 2023-06-14 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,563.08 | 6,593,800 |
| 2023-06-13 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,586.35 | 8,181,800 |
| 2023-06-12 | 5,950.00 | 6,050.00 | 5,925.00 | 6,050.00 | 5,632.91 | 11,212,000 |
| 2023-06-09 | 5,875.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,516.52 | 5,821,700 |
| 2023-06-08 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,469.97 | 6,741,600 |
| 2023-06-07 | 5,875.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,446.69 | 8,369,100 |
| 2023-06-06 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,446.69 | 7,626,500 |
| 2023-06-05 | 5,750.00 | 5,925.00 | 5,700.00 | 5,825.00 | 5,423.42 | 12,517,800 |
| 2023-05-31 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,400.14 | 29,085,600 |
| 2023-05-30 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 5,493.25 | 6,233,800 |
| 2023-05-29 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,493.25 | 10,150,400 |
| 2023-05-26 | 5,950.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,493.25 | 4,980,200 |
| 2023-05-25 | 5,900.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,493.25 | 8,174,100 |
| 2023-05-24 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,516.52 | 5,858,500 |
| 2023-05-23 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 5,539.80 | 12,953,800 |
| 2023-05-22 | 5,925.00 | 6,100.00 | 5,925.00 | 6,050.00 | 5,632.91 | 9,107,600 |
| 2023-05-19 | 5,925.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,516.52 | 10,078,300 |
| 2023-05-17 | 5,925.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,516.52 | 10,772,800 |
| 2023-05-16 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,493.25 | 7,533,500 |
| 2023-05-15 | 5,900.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,446.69 | 9,901,000 |
| 2023-05-12 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,493.25 | 12,770,000 |
| 2023-05-11 | 6,075.00 | 6,100.00 | 5,825.00 | 5,875.00 | 5,469.97 | 29,845,900 |
| 2023-05-10 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 5,632.91 | 9,144,300 |
| 2023-05-09 | 5,875.00 | 6,150.00 | 5,850.00 | 6,125.00 | 5,702.73 | 24,426,600 |
| 2023-05-08 | 5,700.00 | 5,875.00 | 5,675.00 | 5,825.00 | 5,423.42 | 17,230,700 |
| 2023-05-05 | 5,800.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,307.03 | 16,448,000 |
| 2023-05-04 | 5,700.00 | 5,825.00 | 5,650.00 | 5,800.00 | 5,400.14 | 19,960,000 |
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.