Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,457.04 | 6,481.97 | 6,207.73 | 6,257.59 | 5,581.99 | 17,085,904 |
| 2022-05-11 | 6,132.94 | 6,531.83 | 6,108.01 | 6,457.04 | 5,759.90 | 16,699,131 |
| 2022-05-10 | 6,083.08 | 6,207.73 | 5,833.77 | 6,083.08 | 5,426.32 | 20,017,438 |
| 2022-05-09 | 6,357.31 | 6,506.90 | 6,033.21 | 6,108.01 | 5,448.56 | 23,530,786 |
| 2022-04-28 | 6,457.04 | 6,481.97 | 6,357.31 | 6,382.24 | 5,693.19 | 10,508,957 |
| 2022-04-27 | 6,407.17 | 6,506.90 | 6,257.59 | 6,457.04 | 5,759.90 | 12,633,050 |
| 2022-04-26 | 5,958.42 | 6,432.10 | 5,958.42 | 6,382.24 | 5,693.19 | 22,276,205 |
| 2022-04-25 | 5,983.35 | 6,008.28 | 5,908.56 | 5,958.42 | 5,315.12 | 7,122,260 |
| 2022-04-22 | 6,058.15 | 6,108.01 | 5,933.49 | 5,983.35 | 5,337.36 | 7,600,587 |
| 2022-04-21 | 6,008.28 | 6,157.87 | 5,983.35 | 6,058.15 | 5,404.08 | 9,654,185 |
| 2022-04-20 | 6,033.21 | 6,083.08 | 5,933.49 | 5,933.49 | 5,292.88 | 12,730,019 |
| 2022-04-19 | 6,083.08 | 6,132.94 | 6,008.28 | 6,033.21 | 5,381.84 | 9,094,833 |
| 2022-04-18 | 6,033.21 | 6,182.80 | 6,008.28 | 6,132.94 | 5,470.80 | 8,312,162 |
| 2022-04-14 | 6,182.80 | 6,207.73 | 5,983.35 | 6,008.28 | 5,359.60 | 13,916,310 |
| 2022-04-13 | 6,282.52 | 6,282.52 | 6,108.01 | 6,182.80 | 5,515.28 | 12,004,706 |
| 2022-04-12 | 6,332.38 | 6,357.31 | 6,132.94 | 6,282.52 | 5,604.23 | 17,331,786 |
| 2022-04-11 | 6,531.83 | 6,556.76 | 6,307.45 | 6,332.38 | 5,648.71 | 15,466,612 |
| 2022-04-08 | 6,631.55 | 6,706.34 | 6,581.69 | 6,656.48 | 5,784.24 | 9,909,995 |
| 2022-04-07 | 6,681.41 | 6,681.41 | 6,581.69 | 6,581.69 | 5,719.25 | 6,965,024 |
| 2022-04-06 | 6,806.06 | 6,806.06 | 6,606.62 | 6,681.41 | 5,805.91 | 10,116,768 |
| 2022-04-05 | 6,855.93 | 6,880.86 | 6,781.13 | 6,806.06 | 5,914.23 | 4,585,422 |
| 2022-04-04 | 6,756.20 | 6,830.99 | 6,706.34 | 6,830.99 | 5,935.89 | 5,084,005 |
| 2022-04-01 | 6,706.34 | 6,781.13 | 6,681.41 | 6,756.20 | 5,870.90 | 6,552,880 |
| 2022-03-31 | 6,731.27 | 6,830.99 | 6,606.62 | 6,631.55 | 5,762.58 | 8,930,778 |
| 2022-03-30 | 6,731.27 | 6,781.13 | 6,656.48 | 6,731.27 | 5,849.23 | 8,255,805 |
| 2022-03-29 | 6,781.13 | 6,830.99 | 6,656.48 | 6,656.48 | 5,784.24 | 5,401,686 |
| 2022-03-28 | 6,581.69 | 6,781.13 | 6,531.83 | 6,756.20 | 5,870.90 | 18,616,451 |
| 2022-03-25 | 6,581.69 | 6,656.48 | 6,457.04 | 6,481.97 | 5,632.60 | 10,938,448 |
| 2022-03-24 | 6,556.76 | 6,631.55 | 6,481.97 | 6,556.76 | 5,697.59 | 12,221,809 |
| 2022-03-23 | 6,656.48 | 6,681.41 | 6,556.76 | 6,556.76 | 5,697.59 | 4,639,672 |
| 2022-03-22 | 6,556.76 | 6,731.27 | 6,556.76 | 6,631.55 | 5,762.58 | 7,475,440 |
| 2022-03-21 | 6,681.41 | 6,681.41 | 6,531.83 | 6,556.76 | 5,697.59 | 5,622,399 |
| 2022-03-18 | 6,731.27 | 6,756.20 | 6,581.69 | 6,631.55 | 5,762.58 | 8,695,926 |
| 2022-03-17 | 6,731.27 | 6,880.86 | 6,706.34 | 6,731.27 | 5,849.23 | 8,617,208 |
| 2022-03-16 | 6,606.62 | 6,706.34 | 6,556.76 | 6,656.48 | 5,784.24 | 5,114,089 |
| 2022-03-15 | 6,781.13 | 6,806.06 | 6,531.83 | 6,606.62 | 5,740.92 | 12,111,403 |
| 2022-03-14 | 6,880.86 | 6,905.79 | 6,656.48 | 6,756.20 | 5,870.90 | 7,105,413 |
| 2022-03-11 | 6,930.72 | 6,930.72 | 6,731.27 | 6,830.99 | 5,935.89 | 6,740,300 |
| 2022-03-10 | 6,531.83 | 6,955.65 | 6,506.90 | 6,930.72 | 6,022.54 | 30,133,505 |
| 2022-03-09 | 6,457.04 | 6,481.97 | 6,332.38 | 6,407.17 | 5,567.60 | 12,528,861 |
| 2022-03-08 | 6,282.52 | 6,457.04 | 6,132.94 | 6,357.31 | 5,524.28 | 19,422,387 |
| 2022-03-07 | 6,531.83 | 6,556.76 | 6,282.52 | 6,282.52 | 5,459.29 | 22,338,778 |
| 2022-03-04 | 6,706.34 | 6,806.06 | 6,581.69 | 6,606.62 | 5,740.92 | 19,214,009 |
| 2022-03-02 | 7,080.30 | 7,080.30 | 6,656.48 | 6,706.34 | 5,827.57 | 28,490,947 |
| 2022-03-01 | 7,130.16 | 7,354.54 | 7,005.51 | 7,080.30 | 6,152.53 | 19,561,573 |
| 2022-02-25 | 6,905.79 | 7,229.88 | 6,905.79 | 7,180.02 | 6,239.18 | 24,095,853 |
| 2022-02-24 | 7,130.16 | 7,155.09 | 6,781.13 | 6,880.86 | 5,979.22 | 28,519,126 |
| 2022-02-23 | 7,229.88 | 7,229.88 | 7,030.44 | 7,180.02 | 6,239.18 | 14,641,021 |
| 2022-02-22 | 7,279.75 | 7,279.75 | 7,080.30 | 7,229.88 | 6,282.51 | 8,414,445 |
| 2022-02-21 | 7,329.61 | 7,379.47 | 7,229.88 | 7,254.82 | 6,304.17 | 6,888,812 |
| 2022-02-18 | 7,304.68 | 7,429.33 | 7,254.82 | 7,329.61 | 6,369.17 | 7,966,904 |
| 2022-02-17 | 7,404.40 | 7,429.33 | 7,180.02 | 7,304.68 | 6,347.50 | 7,648,520 |
| 2022-02-16 | 7,279.75 | 7,529.05 | 7,279.75 | 7,379.47 | 6,412.49 | 15,899,513 |
| 2022-02-15 | 7,180.02 | 7,279.75 | 7,155.09 | 7,254.82 | 6,304.17 | 5,830,677 |
| 2022-02-14 | 7,279.75 | 7,329.61 | 7,105.23 | 7,180.02 | 6,239.18 | 9,902,975 |
| 2022-02-11 | 7,254.82 | 7,354.54 | 7,180.02 | 7,354.54 | 6,390.83 | 7,922,781 |
| 2022-02-10 | 7,329.61 | 7,354.54 | 7,204.95 | 7,254.82 | 6,304.17 | 14,387,618 |
| 2022-02-09 | 7,180.02 | 7,354.54 | 7,180.02 | 7,304.68 | 6,347.50 | 14,487,094 |
| 2022-02-08 | 7,229.88 | 7,254.82 | 7,055.37 | 7,130.16 | 6,195.86 | 12,676,370 |
| 2022-02-07 | 7,030.44 | 7,229.88 | 7,030.44 | 7,204.95 | 6,260.85 | 16,644,179 |
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.