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
2022-11-028,002.738,152.327,952.878,077.537,205.4410,305,993
2022-11-017,927.948,077.537,778.368,002.737,138.7220,395,988
2022-10-317,753.437,927.947,703.577,927.947,072.0113,425,147
2022-10-287,653.717,728.507,529.057,728.506,894.096,022,609
2022-10-277,529.057,703.577,479.197,653.716,827.389,042,488
2022-10-267,454.267,529.057,404.407,454.266,649.467,402,137
2022-10-257,603.847,603.847,404.407,454.266,649.4610,338,985
2022-10-247,578.917,678.647,479.197,553.986,738.427,280,499
2022-10-217,778.367,778.367,578.917,578.916,760.666,507,755
2022-10-207,753.437,803.297,703.577,778.366,938.579,626,408
2022-10-197,504.127,778.367,454.267,728.506,894.0919,550,943
2022-10-187,479.197,504.127,404.407,504.126,693.9411,777,376
2022-10-177,155.097,479.197,105.237,479.196,671.709,066,254
2022-10-147,379.477,454.267,180.027,180.026,404.846,324,848
2022-10-137,479.197,504.127,329.617,329.616,538.274,809,042
2022-10-127,504.127,578.917,304.687,479.196,671.7012,762,008
2022-10-117,379.477,553.987,229.887,504.126,693.9411,986,456
2022-10-107,080.307,379.477,080.307,329.616,538.276,768,378
2022-10-077,304.687,379.477,130.167,204.956,427.076,137,327
2022-10-067,329.617,404.407,254.827,304.686,516.0311,439,538
2022-10-057,429.337,504.127,304.687,304.686,516.035,463,057
2022-10-047,479.197,504.127,404.407,429.336,627.237,721,623
2022-10-037,379.477,479.197,304.687,429.336,627.236,568,323
2022-09-307,454.267,504.127,329.617,454.266,649.4614,840,474
2022-09-297,404.407,529.057,229.887,479.196,671.7018,008,263
2022-09-287,479.197,529.057,329.617,379.476,582.7513,278,240
2022-09-277,404.407,504.127,329.617,479.196,671.7012,825,684
2022-09-267,379.477,454.267,229.887,404.406,604.9919,483,557
2022-09-237,254.827,429.337,229.887,404.406,604.9914,904,753
2022-09-227,155.097,304.687,030.447,254.826,471.5510,217,347
2022-09-217,229.887,329.617,180.027,180.026,404.8419,760,525
2022-09-207,005.517,329.616,930.727,180.026,404.8430,398,340
2022-09-196,855.937,005.516,806.066,980.586,226.9221,419,026
2022-09-166,631.556,880.866,556.766,855.936,115.7324,235,039
2022-09-156,681.416,731.276,606.626,606.625,893.3412,936,893
2022-09-146,581.696,631.556,556.766,631.555,915.586,518,986
2022-09-136,631.556,731.276,581.696,706.345,982.297,840,954
2022-09-126,606.626,631.556,506.906,606.625,893.345,847,925
2022-09-096,556.766,606.626,506.906,581.695,871.106,067,634
2022-09-086,556.766,706.346,506.906,531.835,826.6214,611,639
2022-09-076,481.976,531.836,432.106,531.835,826.625,502,767
2022-09-066,531.836,556.766,432.106,506.905,804.386,148,258
2022-09-056,382.246,556.766,357.316,506.905,804.388,596,450
2022-09-026,432.106,481.976,382.246,407.175,715.4312,612,292
2022-09-016,581.696,606.626,407.176,432.105,737.678,303,237
2022-08-316,556.766,631.556,506.906,581.695,871.1011,968,907
2022-08-306,506.906,631.556,481.976,531.835,826.625,476,594
2022-08-296,432.106,506.906,357.316,506.905,804.386,007,868
2022-08-266,556.766,606.626,481.976,531.835,826.627,305,569
2022-08-256,556.766,606.626,506.906,531.835,826.628,061,165
2022-08-246,681.416,806.066,531.836,556.765,848.8612,364,003
2022-08-236,656.486,756.206,581.696,656.485,937.8210,760,555
2022-08-226,556.766,656.486,531.836,581.695,871.107,952,062
2022-08-196,731.276,781.136,556.766,556.765,848.8615,718,009
2022-08-186,855.937,005.516,756.206,806.066,071.257,078,539
2022-08-166,930.726,955.656,830.996,855.936,115.735,863,367
2022-08-157,030.447,055.376,880.866,905.796,160.214,800,920
2022-08-126,880.867,105.236,855.937,005.516,249.1611,280,999
2022-08-117,005.517,030.446,905.796,905.796,160.215,296,595
2022-08-106,930.726,980.586,806.066,980.586,226.927,173,803
← NewerPage 17 of 21 · 1,215 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.