Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-097,005.517,030.446,880.866,930.726,182.458,267,036
2022-08-086,830.997,005.516,806.066,980.586,226.9215,546,232
2022-08-056,781.136,806.066,681.416,781.136,049.019,575,467
2022-08-046,457.046,756.206,457.046,731.276,004.5328,903,091
2022-08-036,481.976,506.906,407.176,457.045,759.906,274,408
2022-08-026,457.046,457.046,332.386,432.105,737.675,395,670
2022-08-016,531.836,556.766,357.316,432.105,737.6712,288,193
2022-07-296,457.046,556.766,432.106,506.905,804.387,013,859
2022-07-286,457.046,506.906,407.176,407.175,715.4310,827,340
2022-07-276,531.836,556.766,357.316,407.175,715.4310,082,774
2022-07-266,506.906,556.766,407.176,556.765,848.866,896,734
2022-07-256,506.906,531.836,457.046,481.975,782.143,569,603
2022-07-226,556.766,556.766,506.906,506.905,804.383,454,384
2022-07-216,481.976,531.836,407.176,506.905,804.3810,785,123
2022-07-206,581.696,581.696,481.976,481.975,782.149,596,625
2022-07-196,506.906,581.696,432.106,531.835,826.625,930,253
2022-07-186,481.976,481.976,407.176,481.975,782.144,222,816
2022-07-156,506.906,581.696,357.316,357.315,670.958,232,440
2022-07-146,382.246,506.906,332.386,506.905,804.389,188,493
2022-07-136,382.246,506.906,307.456,382.245,693.1911,253,221
2022-07-126,481.976,531.836,332.386,382.245,693.1912,521,440
2022-07-116,581.696,606.626,481.976,481.975,782.1410,809,390
2022-07-086,631.556,681.416,556.766,656.485,937.825,378,823
2022-07-076,731.276,756.206,531.836,606.625,893.346,225,873
2022-07-066,681.416,781.136,481.976,706.345,982.2911,539,115
2022-07-056,781.136,880.866,681.416,681.415,960.065,666,822
2022-07-046,855.936,855.936,581.696,781.136,049.019,453,428
2022-07-017,105.237,130.166,830.996,855.936,115.738,038,903
2022-06-307,304.687,354.547,105.237,105.236,338.127,693,044
2022-06-297,080.307,329.617,030.447,279.756,493.7913,772,311
2022-06-287,304.687,329.617,080.307,080.306,315.8816,820,869
2022-06-277,653.717,678.647,254.827,304.686,516.0315,551,046
2022-06-247,354.547,628.777,304.687,603.846,782.9038,856,106
2022-06-237,130.167,329.616,980.587,279.756,493.7913,668,222
2022-06-227,155.097,229.887,055.377,130.166,360.369,902,073
2022-06-217,180.027,229.887,105.237,130.166,360.3612,675,668
2022-06-206,855.937,105.236,731.277,080.306,315.8811,287,817
2022-06-176,830.996,880.866,706.346,806.066,071.256,258,764
2022-06-166,930.726,955.656,806.066,880.866,137.979,117,897
2022-06-156,855.936,955.656,681.416,880.866,137.979,294,186
2022-06-146,531.836,855.936,457.046,806.066,071.2516,161,740
2022-06-136,656.486,706.346,457.046,531.835,826.6215,467,614
2022-06-106,980.587,030.446,781.136,880.866,137.9710,430,138
2022-06-097,204.957,229.886,980.586,980.586,226.9211,886,077
2022-06-087,130.167,229.887,105.237,204.956,427.075,772,415
2022-06-077,180.027,254.827,080.307,130.166,360.3611,441,243
2022-06-067,080.307,180.026,905.797,180.026,404.8411,371,750
2022-06-037,180.027,279.757,080.307,080.306,315.888,232,140
2022-06-027,279.757,429.337,080.307,155.096,382.6017,537,056
2022-05-317,180.027,279.757,055.377,279.756,493.7918,455,003
2022-05-306,830.997,354.546,830.997,155.096,382.6068,249,557
2022-05-276,581.696,830.996,581.696,681.415,960.0619,840,748
2022-05-256,681.416,706.346,481.976,506.905,804.389,054,822
2022-05-246,506.906,756.206,432.106,681.415,960.0620,840,421
2022-05-236,432.106,506.906,332.386,481.975,782.1413,288,368
2022-05-206,257.596,407.176,207.736,332.385,648.719,865,170
2022-05-196,357.316,357.316,207.736,207.735,537.5110,054,395
2022-05-186,382.246,531.836,307.456,457.045,759.9010,161,894
2022-05-176,282.526,432.106,282.526,332.385,648.7110,299,074
2022-05-136,357.316,357.316,157.876,282.525,604.2311,298,246
← NewerPage 18 of 21 · 1,219 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.