Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,510.00 | 1,510.00 | 1,450.00 | 1,455.00 | 1,455.00 | 20,170,600 |
| 2026-07-23 | 1,510.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,515.00 | 15,293,800 |
| 2026-07-22 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | 11,777,100 |
| 2026-07-21 | 1,510.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,520.00 | 13,773,500 |
| 2026-07-20 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,505.00 | 13,849,600 |
| 2026-07-17 | 1,495.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | 23,697,600 |
| 2026-07-16 | 1,450.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 37,705,200 |
| 2026-07-15 | 1,440.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,450.00 | 11,279,900 |
| 2026-07-14 | 1,440.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | 12,976,800 |
| 2026-07-13 | 1,420.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | 8,153,500 |
| 2026-07-10 | 1,425.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,415.00 | 6,650,900 |
| 2026-07-09 | 1,410.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 11,869,200 |
| 2026-07-08 | 1,510.00 | 1,510.00 | 1,420.00 | 1,420.00 | 1,420.00 | 24,798,700 |
| 2026-07-07 | 1,410.00 | 1,530.00 | 1,410.00 | 1,520.00 | 1,520.00 | 28,499,700 |
| 2026-07-06 | 1,425.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,405.00 | 18,086,000 |
| 2026-07-03 | 1,410.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,425.00 | 11,522,500 |
| 2026-07-02 | 1,400.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,395.00 | 14,038,600 |
| 2026-07-01 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 9,944,600 |
| 2026-06-30 | 1,490.00 | 1,490.00 | 1,390.00 | 1,415.00 | 1,415.00 | 27,373,000 |
| 2026-06-29 | 1,465.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,490.00 | 9,973,700 |
| 2026-06-26 | 1,485.00 | 1,505.00 | 1,435.00 | 1,465.00 | 1,465.00 | 14,731,800 |
| 2026-06-25 | 1,460.00 | 1,530.00 | 1,445.00 | 1,485.00 | 1,485.00 | 24,206,400 |
| 2026-06-24 | 1,530.00 | 1,560.00 | 1,450.00 | 1,460.00 | 1,460.00 | 20,895,000 |
| 2026-06-23 | 1,460.00 | 1,540.00 | 1,455.00 | 1,510.00 | 1,510.00 | 24,697,600 |
| 2026-06-22 | 1,450.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | 28,713,100 |
| 2026-06-19 | 1,525.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,440.00 | 75,134,500 |
| 2026-06-18 | 1,570.00 | 1,580.00 | 1,485.00 | 1,500.00 | 1,500.00 | 31,019,400 |
| 2026-06-17 | 1,580.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | 22,801,000 |
| 2026-06-16 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2026-06-15 | 1,545.00 | 1,585.00 | 1,540.00 | 1,555.00 | 1,555.00 | 45,345,500 |
| 2026-06-12 | 1,550.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | 15,467,300 |
| 2026-06-11 | 1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,550.00 | 17,452,900 |
| 2026-06-10 | 1,605.00 | 1,675.00 | 1,590.00 | 1,625.00 | 1,625.00 | 10,918,500 |
| 2026-06-09 | 1,480.00 | 1,625.00 | 1,460.00 | 1,600.00 | 1,600.00 | 12,330,900 |
| 2026-06-08 | 1,510.00 | 1,520.00 | 1,410.00 | 1,485.00 | 1,485.00 | 19,154,300 |
| 2026-06-05 | 1,630.00 | 1,645.00 | 1,550.00 | 1,555.00 | 1,555.00 | 6,645,900 |
| 2026-06-04 | 1,725.00 | 1,725.00 | 1,620.00 | 1,630.00 | 1,630.00 | 15,252,700 |
| 2026-06-03 | 1,775.00 | 1,780.00 | 1,675.00 | 1,720.00 | 1,720.00 | 11,692,100 |
| 2026-06-02 | 1,690.00 | 1,785.00 | 1,675.00 | 1,765.00 | 1,765.00 | 12,091,500 |
| 2026-06-01 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2026-05-29 | 1,765.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,690.00 | 32,598,900 |
| 2026-05-28 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-05-27 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-05-26 | 1,760.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | 7,597,300 |
| 2026-05-25 | 1,765.00 | 1,815.00 | 1,755.00 | 1,760.00 | 1,760.00 | 14,755,600 |
| 2026-05-22 | 1,775.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | 9,199,600 |
| 2026-05-21 | 1,810.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,775.00 | 15,058,600 |
| 2026-05-20 | 1,920.00 | 1,925.00 | 1,810.00 | 1,835.00 | 1,806.67 | 22,673,200 |
| 2026-05-19 | 2,010.00 | 2,030.00 | 1,905.00 | 1,915.00 | 1,885.43 | 18,847,900 |
| 2026-05-18 | 2,050.00 | 2,060.00 | 1,985.00 | 2,010.00 | 1,978.97 | 18,221,000 |
| 2026-05-15 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,038.04 | 0 |
| 2026-05-14 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,038.04 | 0 |
| 2026-05-13 | 2,080.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,038.04 | 5,751,200 |
| 2026-05-12 | 2,060.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,057.73 | 5,484,300 |
| 2026-05-11 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,028.20 | 10,314,800 |
| 2026-05-08 | 2,160.00 | 2,160.00 | 2,080.00 | 2,080.00 | 2,047.89 | 10,398,000 |
| 2026-05-07 | 2,100.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,116.81 | 14,844,600 |
| 2026-05-06 | 2,100.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,028.20 | 8,485,500 |
| 2026-05-05 | 2,050.00 | 2,130.00 | 2,040.00 | 2,080.00 | 2,047.89 | 9,766,100 |
| 2026-05-04 | 2,040.00 | 2,070.00 | 2,010.00 | 2,020.00 | 1,988.81 | 10,092,900 |
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.