Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7,150.00 | 7,350.00 | 7,125.00 | 7,325.00 | 6,534.16 | 14,976,000 |
| 2023-01-25 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,288.85 | 4,561,000 |
| 2023-01-24 | 7,125.00 | 7,175.00 | 7,050.00 | 7,100.00 | 6,333.45 | 5,254,900 |
| 2023-01-20 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,288.85 | 6,741,100 |
| 2023-01-19 | 7,000.00 | 7,175.00 | 6,975.00 | 7,125.00 | 6,355.75 | 9,340,200 |
| 2023-01-18 | 7,200.00 | 7,200.00 | 6,950.00 | 7,000.00 | 6,244.25 | 18,150,900 |
| 2023-01-17 | 7,375.00 | 7,400.00 | 7,175.00 | 7,225.00 | 6,444.96 | 12,056,600 |
| 2023-01-16 | 7,225.00 | 7,475.00 | 7,225.00 | 7,400.00 | 6,601.06 | 11,370,500 |
| 2023-01-13 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,422.66 | 10,994,600 |
| 2023-01-12 | 7,075.00 | 7,425.00 | 7,050.00 | 7,400.00 | 6,601.06 | 26,049,500 |
| 2023-01-11 | 7,050.00 | 7,150.00 | 6,925.00 | 7,000.00 | 6,244.25 | 10,540,000 |
| 2023-01-10 | 7,175.00 | 7,175.00 | 6,950.00 | 7,050.00 | 6,288.85 | 10,089,800 |
| 2023-01-09 | 7,100.00 | 7,200.00 | 7,050.00 | 7,175.00 | 6,400.35 | 12,903,000 |
| 2023-01-06 | 6,700.00 | 7,150.00 | 6,700.00 | 7,075.00 | 6,311.15 | 21,832,100 |
| 2023-01-05 | 6,800.00 | 6,875.00 | 6,650.00 | 6,700.00 | 5,976.64 | 14,572,400 |
| 2023-01-04 | 6,700.00 | 6,875.00 | 6,675.00 | 6,775.00 | 6,043.54 | 16,057,900 |
| 2023-01-03 | 6,625.00 | 6,700.00 | 6,600.00 | 6,700.00 | 5,976.64 | 15,497,600 |
| 2023-01-02 | 6,600.00 | 6,650.00 | 6,600.00 | 6,625.00 | 5,909.73 | 4,453,300 |
| 2022-12-30 | 6,675.00 | 6,675.00 | 6,550.00 | 6,575.00 | 5,865.13 | 9,125,300 |
| 2022-12-29 | 6,675.00 | 6,700.00 | 6,600.00 | 6,675.00 | 5,954.34 | 4,995,800 |
| 2022-12-28 | 6,700.00 | 6,700.00 | 6,600.00 | 6,675.00 | 5,954.34 | 9,087,800 |
| 2022-12-27 | 6,800.00 | 6,925.00 | 6,625.00 | 6,675.00 | 5,954.34 | 21,447,500 |
| 2022-12-26 | 6,800.00 | 6,825.00 | 6,700.00 | 6,800.00 | 6,065.84 | 4,903,900 |
| 2022-12-23 | 6,725.00 | 6,800.00 | 6,675.00 | 6,750.00 | 6,021.24 | 9,382,500 |
| 2022-12-22 | 6,725.00 | 6,750.00 | 6,650.00 | 6,725.00 | 5,998.94 | 14,300,200 |
| 2022-12-21 | 6,775.00 | 6,775.00 | 6,650.00 | 6,725.00 | 5,998.94 | 10,073,700 |
| 2022-12-20 | 6,900.00 | 6,925.00 | 6,750.00 | 6,775.00 | 6,043.54 | 11,320,700 |
| 2022-12-19 | 6,950.00 | 7,100.00 | 6,825.00 | 6,950.00 | 6,199.65 | 18,396,200 |
| 2022-12-16 | 7,175.00 | 7,175.00 | 6,800.00 | 7,025.00 | 6,266.55 | 31,899,800 |
| 2022-12-15 | 6,975.00 | 7,225.00 | 6,875.00 | 7,225.00 | 6,444.96 | 12,044,000 |
| 2022-12-14 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 6,244.25 | 8,380,800 |
| 2022-12-13 | 6,725.00 | 7,100.00 | 6,725.00 | 7,000.00 | 6,244.25 | 14,420,700 |
| 2022-12-12 | 6,830.99 | 6,830.99 | 6,631.55 | 6,731.27 | 6,004.53 | 19,619,534 |
| 2022-12-09 | 6,930.72 | 6,955.65 | 6,731.27 | 6,930.72 | 6,182.45 | 12,786,175 |
| 2022-12-08 | 6,980.58 | 7,055.37 | 6,830.99 | 6,930.72 | 6,182.45 | 11,992,974 |
| 2022-12-07 | 6,980.58 | 7,155.09 | 6,830.99 | 6,980.58 | 6,226.92 | 15,743,480 |
| 2022-12-06 | 7,653.71 | 7,653.71 | 7,155.09 | 7,155.09 | 6,382.60 | 12,942,508 |
| 2022-12-05 | 7,628.77 | 7,678.64 | 7,628.77 | 7,678.64 | 6,849.62 | 4,965,476 |
| 2022-12-02 | 7,703.57 | 7,728.50 | 7,578.91 | 7,653.71 | 6,827.38 | 4,973,498 |
| 2022-12-01 | 7,678.64 | 7,703.57 | 7,553.98 | 7,678.64 | 6,849.62 | 12,715,779 |
| 2022-11-30 | 7,578.91 | 7,753.43 | 7,578.91 | 7,578.91 | 6,760.66 | 24,878,725 |
| 2022-11-29 | 7,678.64 | 7,678.64 | 7,529.05 | 7,578.91 | 6,760.66 | 4,214,091 |
| 2022-11-28 | 7,678.64 | 7,728.50 | 7,603.84 | 7,678.64 | 6,849.62 | 6,980,366 |
| 2022-11-25 | 7,529.05 | 7,728.50 | 7,529.05 | 7,678.64 | 6,849.62 | 7,836,542 |
| 2022-11-24 | 7,628.77 | 7,678.64 | 7,578.91 | 7,578.91 | 6,760.66 | 4,463,283 |
| 2022-11-23 | 7,678.64 | 7,753.43 | 7,628.77 | 7,628.77 | 6,805.14 | 5,145,175 |
| 2022-11-22 | 7,678.64 | 7,753.43 | 7,653.71 | 7,678.64 | 6,849.62 | 3,460,400 |
| 2022-11-21 | 7,703.57 | 7,728.50 | 7,628.77 | 7,653.71 | 6,827.38 | 3,842,460 |
| 2022-11-18 | 7,628.77 | 7,753.43 | 7,603.84 | 7,703.57 | 6,871.85 | 6,141,439 |
| 2022-11-17 | 7,603.84 | 7,703.57 | 7,504.12 | 7,603.84 | 6,782.90 | 6,663,086 |
| 2022-11-16 | 7,903.01 | 7,903.01 | 7,553.98 | 7,603.84 | 6,782.90 | 18,392,229 |
| 2022-11-15 | 7,977.80 | 8,002.73 | 7,803.29 | 7,927.94 | 7,072.01 | 9,039,780 |
| 2022-11-14 | 8,102.46 | 8,127.39 | 7,878.08 | 7,977.80 | 7,116.48 | 4,716,686 |
| 2022-11-11 | 8,052.60 | 8,127.39 | 7,927.94 | 8,102.46 | 7,227.68 | 12,769,127 |
| 2022-11-10 | 7,803.29 | 7,977.80 | 7,728.50 | 7,952.87 | 7,094.25 | 14,511,361 |
| 2022-11-09 | 7,903.01 | 7,927.94 | 7,703.57 | 7,853.15 | 7,005.29 | 17,832,776 |
| 2022-11-08 | 8,202.18 | 8,202.18 | 7,878.08 | 7,927.94 | 7,072.01 | 14,796,051 |
| 2022-11-07 | 8,252.04 | 8,252.04 | 8,127.39 | 8,227.11 | 7,338.87 | 7,664,465 |
| 2022-11-04 | 7,977.80 | 8,276.97 | 7,977.80 | 8,227.11 | 7,338.87 | 19,504,515 |
| 2022-11-03 | 8,052.60 | 8,052.60 | 7,952.87 | 8,002.73 | 7,138.72 | 7,640,297 |
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.