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
2022-02-046,880.867,155.096,855.937,005.516,087.5423,930,795
2022-02-036,830.996,930.726,706.346,880.865,979.229,978,886
2022-02-026,706.346,905.796,706.346,855.935,957.559,087,212
2022-01-316,806.066,806.066,631.556,706.345,827.578,206,067
2022-01-286,731.276,830.996,706.346,806.065,914.236,824,634
2022-01-276,830.996,905.796,681.416,731.275,849.239,301,306
2022-01-266,781.136,905.796,756.206,855.935,957.556,727,866
2022-01-256,905.797,005.516,706.346,781.135,892.5613,676,946
2022-01-246,905.796,980.586,830.996,955.656,044.219,787,555
2022-01-216,531.837,005.516,531.836,905.796,000.8826,085,875
2022-01-206,656.486,656.486,531.836,606.625,740.9213,424,044
2022-01-196,706.346,806.066,606.626,656.485,784.2413,209,248
2022-01-186,806.066,830.996,606.626,706.345,827.5713,097,137
2022-01-176,980.586,980.586,781.136,806.065,914.2312,244,773
2022-01-147,030.447,055.376,905.796,980.586,065.878,713,375
2022-01-136,955.657,105.236,905.797,055.376,130.8611,255,127
2022-01-126,955.657,005.516,830.996,955.656,044.2112,086,233
2022-01-117,080.307,105.236,905.796,930.726,022.5420,522,238
2022-01-107,130.167,180.027,080.307,080.306,152.537,191,252
2022-01-077,155.097,229.887,080.307,130.166,195.8616,394,386
2022-01-067,180.027,279.757,030.447,155.096,217.5213,280,446
2022-01-057,404.407,404.407,180.027,204.956,260.8512,117,620
2022-01-047,279.757,504.127,279.757,354.546,390.8315,415,570
2022-01-037,279.757,329.617,229.887,254.826,304.177,173,001
2021-12-307,204.957,304.687,204.957,229.886,282.518,879,837
2021-12-297,329.617,354.547,155.097,204.956,260.8511,432,920
2021-12-287,429.337,454.267,329.617,329.616,369.1711,841,253
2021-12-277,279.757,479.197,279.757,379.476,412.4915,166,780
2021-12-247,304.687,379.477,229.887,254.826,304.175,382,232
2021-12-237,229.887,354.547,229.887,279.756,325.848,127,850
2021-12-227,479.197,504.127,204.957,229.886,282.5118,506,847
2021-12-217,304.687,479.197,304.687,404.406,434.1613,416,122
2021-12-207,379.477,504.127,254.827,304.686,347.5012,166,556
2021-12-177,479.197,603.847,404.407,404.406,434.1623,195,555
2021-12-167,778.367,778.367,479.197,553.986,564.1421,167,428
2021-12-157,753.437,803.297,628.777,678.646,672.4620,533,169
2021-12-147,903.017,927.947,703.577,728.506,715.7929,656,481
2021-12-137,903.018,152.327,878.087,878.086,845.7745,695,983
2021-12-107,977.808,002.737,828.227,853.156,824.1120,817,056
2021-12-098,027.678,052.607,927.948,002.736,954.0912,249,285
2021-12-088,102.468,127.398,002.738,002.736,954.0911,789,008
2021-12-078,177.258,202.188,002.738,052.606,997.4216,051,033
2021-12-067,927.948,252.047,903.018,102.467,040.7428,114,102
2021-12-038,077.538,127.397,878.087,878.086,845.7739,114,322
2021-12-028,052.608,152.327,977.808,052.606,997.4214,519,885
2021-12-018,027.678,202.188,002.738,077.537,019.0817,696,799
2021-11-308,202.188,401.637,977.807,977.806,932.4335,855,982
2021-11-298,227.118,276.978,102.468,177.257,105.7413,467,264
2021-11-268,476.428,476.428,177.258,252.047,170.7319,919,666
2021-11-258,576.148,626.008,476.428,501.357,387.3711,057,980
2021-11-248,526.288,700.798,451.498,551.217,430.6921,664,307
2021-11-238,900.248,925.178,426.568,526.287,409.0334,599,596
2021-11-228,950.108,999.968,900.248,900.247,733.999,278,142
2021-11-198,950.109,049.828,875.318,925.177,755.659,059,736
2021-11-189,024.899,099.688,900.248,950.107,777.317,182,227
2021-11-179,149.549,199.418,900.249,024.897,842.3116,496,168
2021-11-169,174.479,348.999,074.759,149.547,950.637,319,006
2021-11-159,448.719,473.649,099.689,174.477,972.298,157,031
2021-11-129,398.859,473.649,274.209,398.858,167.267,290,627
2021-11-119,548.439,623.239,324.069,398.858,167.267,509,033
← NewerPage 20 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.