Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,218.41 | 21,341,800 |
| 2023-05-02 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,240.71 | 24,274,000 |
| 2023-04-28 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,307.61 | 21,384,000 |
| 2023-04-27 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,374.51 | 14,572,100 |
| 2023-04-26 | 6,075.00 | 6,075.00 | 5,950.00 | 6,025.00 | 5,374.51 | 16,861,600 |
| 2023-04-18 | 6,100.00 | 6,125.00 | 6,025.00 | 6,025.00 | 5,374.51 | 12,759,200 |
| 2023-04-17 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 5,396.81 | 12,547,400 |
| 2023-04-14 | 6,125.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,463.72 | 7,014,500 |
| 2023-04-13 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,441.42 | 5,257,700 |
| 2023-04-12 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 5,530.62 | 10,673,700 |
| 2023-04-11 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 5,486.02 | 11,200,300 |
| 2023-04-10 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 5,396.81 | 7,172,600 |
| 2023-04-06 | 6,075.00 | 6,125.00 | 6,000.00 | 6,025.00 | 5,374.51 | 14,761,400 |
| 2023-04-05 | 6,375.00 | 6,375.00 | 6,000.00 | 6,025.00 | 5,374.51 | 28,052,300 |
| 2023-04-04 | 6,350.00 | 6,375.00 | 6,225.00 | 6,375.00 | 5,686.73 | 7,546,300 |
| 2023-04-03 | 6,300.00 | 6,375.00 | 6,250.00 | 6,350.00 | 5,664.43 | 4,342,200 |
| 2023-03-31 | 6,400.00 | 6,450.00 | 6,300.00 | 6,300.00 | 5,619.82 | 7,199,600 |
| 2023-03-30 | 6,375.00 | 6,450.00 | 6,350.00 | 6,375.00 | 5,686.73 | 4,799,200 |
| 2023-03-29 | 6,400.00 | 6,475.00 | 6,350.00 | 6,375.00 | 5,686.73 | 6,110,800 |
| 2023-03-28 | 6,325.00 | 6,475.00 | 6,300.00 | 6,375.00 | 5,686.73 | 6,044,200 |
| 2023-03-27 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 5,575.22 | 4,664,600 |
| 2023-03-24 | 6,275.00 | 6,375.00 | 6,200.00 | 6,300.00 | 5,619.82 | 11,793,200 |
| 2023-03-21 | 6,125.00 | 6,275.00 | 6,075.00 | 6,250.00 | 5,575.22 | 10,872,500 |
| 2023-03-20 | 6,100.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,419.12 | 8,541,800 |
| 2023-03-17 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,441.42 | 20,019,900 |
| 2023-03-16 | 6,100.00 | 6,100.00 | 5,850.00 | 6,000.00 | 5,352.21 | 22,284,900 |
| 2023-03-15 | 6,625.00 | 6,700.00 | 6,125.00 | 6,175.00 | 5,508.32 | 32,999,900 |
| 2023-03-14 | 6,600.00 | 6,725.00 | 6,550.00 | 6,575.00 | 5,865.13 | 8,648,200 |
| 2023-03-13 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 5,909.73 | 12,126,100 |
| 2023-03-10 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 6,043.54 | 10,718,700 |
| 2023-03-09 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 6,177.35 | 8,277,200 |
| 2023-03-08 | 7,000.00 | 7,075.00 | 6,850.00 | 6,900.00 | 6,155.04 | 9,216,900 |
| 2023-03-07 | 7,150.00 | 7,200.00 | 6,975.00 | 7,075.00 | 6,311.15 | 5,743,300 |
| 2023-03-06 | 7,250.00 | 7,300.00 | 7,100.00 | 7,125.00 | 6,355.75 | 7,318,000 |
| 2023-03-03 | 7,150.00 | 7,275.00 | 7,150.00 | 7,175.00 | 6,400.35 | 8,810,300 |
| 2023-03-02 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,378.05 | 7,080,600 |
| 2023-03-01 | 7,225.00 | 7,325.00 | 7,200.00 | 7,250.00 | 6,467.26 | 5,717,600 |
| 2023-02-28 | 7,400.00 | 7,425.00 | 7,200.00 | 7,225.00 | 6,444.96 | 10,922,900 |
| 2023-02-27 | 7,400.00 | 7,450.00 | 7,250.00 | 7,375.00 | 6,578.76 | 9,114,700 |
| 2023-02-24 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 6,601.06 | 5,740,100 |
| 2023-02-23 | 7,425.00 | 7,625.00 | 7,400.00 | 7,625.00 | 6,801.77 | 4,110,400 |
| 2023-02-22 | 7,500.00 | 7,525.00 | 7,325.00 | 7,425.00 | 6,623.36 | 4,897,500 |
| 2023-02-21 | 7,550.00 | 7,625.00 | 7,475.00 | 7,575.00 | 6,757.17 | 3,918,700 |
| 2023-02-20 | 7,450.00 | 7,575.00 | 7,425.00 | 7,525.00 | 6,712.57 | 4,652,300 |
| 2023-02-17 | 7,550.00 | 7,575.00 | 7,400.00 | 7,425.00 | 6,623.36 | 6,631,600 |
| 2023-02-16 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 6,712.57 | 4,655,500 |
| 2023-02-15 | 7,650.00 | 7,650.00 | 7,475.00 | 7,625.00 | 6,801.77 | 7,725,900 |
| 2023-02-14 | 7,675.00 | 7,700.00 | 7,575.00 | 7,650.00 | 6,824.07 | 4,417,000 |
| 2023-02-13 | 7,700.00 | 7,725.00 | 7,550.00 | 7,600.00 | 6,779.47 | 9,772,100 |
| 2023-02-10 | 7,475.00 | 7,775.00 | 7,450.00 | 7,750.00 | 6,913.27 | 26,338,000 |
| 2023-02-09 | 7,250.00 | 7,500.00 | 7,250.00 | 7,325.00 | 6,534.16 | 14,621,400 |
| 2023-02-08 | 7,250.00 | 7,250.00 | 7,175.00 | 7,225.00 | 6,444.96 | 3,261,400 |
| 2023-02-07 | 7,250.00 | 7,275.00 | 7,175.00 | 7,250.00 | 6,467.26 | 4,979,200 |
| 2023-02-06 | 7,250.00 | 7,450.00 | 7,175.00 | 7,250.00 | 6,467.26 | 11,896,400 |
| 2023-02-03 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 6,489.56 | 4,333,000 |
| 2023-02-02 | 7,350.00 | 7,475.00 | 7,325.00 | 7,325.00 | 6,534.16 | 10,742,900 |
| 2023-02-01 | 7,400.00 | 7,450.00 | 7,275.00 | 7,325.00 | 6,534.16 | 8,356,200 |
| 2023-01-31 | 7,225.00 | 7,400.00 | 7,225.00 | 7,400.00 | 6,601.06 | 15,697,900 |
| 2023-01-30 | 7,250.00 | 7,275.00 | 7,150.00 | 7,225.00 | 6,444.96 | 5,415,300 |
| 2023-01-27 | 7,325.00 | 7,375.00 | 7,275.00 | 7,275.00 | 6,489.56 | 6,949,400 |
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.