Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9,623.23 | 9,648.16 | 9,523.50 | 9,548.43 | 8,297.25 | 5,067,760 |
| 2021-11-09 | 9,548.43 | 9,673.09 | 9,448.71 | 9,623.23 | 8,362.24 | 14,169,513 |
| 2021-11-08 | 9,872.53 | 9,872.53 | 9,548.43 | 9,548.43 | 8,297.25 | 8,788,283 |
| 2021-11-05 | 9,922.39 | 9,947.32 | 9,598.30 | 9,872.53 | 8,578.88 | 8,451,147 |
| 2021-11-04 | 9,747.88 | 10,071.98 | 9,722.95 | 9,872.53 | 8,578.88 | 38,180,631 |
| 2021-11-03 | 8,950.10 | 9,448.71 | 8,950.10 | 9,448.71 | 8,210.59 | 18,733,275 |
| 2021-11-02 | 9,199.41 | 9,249.27 | 8,925.17 | 8,950.10 | 7,777.31 | 10,976,955 |
| 2021-11-01 | 9,074.75 | 9,299.13 | 8,999.96 | 9,199.41 | 7,993.95 | 23,244,491 |
| 2021-10-29 | 8,825.45 | 9,199.41 | 8,650.93 | 9,074.75 | 7,885.63 | 29,179,458 |
| 2021-10-28 | 8,725.72 | 8,925.17 | 8,650.93 | 8,800.51 | 7,647.33 | 26,217,139 |
| 2021-10-27 | 8,401.63 | 8,825.45 | 8,401.63 | 8,626.00 | 7,495.69 | 30,387,911 |
| 2021-10-26 | 8,476.42 | 8,551.21 | 8,326.83 | 8,351.76 | 7,257.38 | 20,216,490 |
| 2021-10-25 | 8,875.31 | 8,925.17 | 8,476.42 | 8,551.21 | 7,430.69 | 19,384,883 |
| 2021-10-22 | 8,825.45 | 8,900.24 | 8,626.00 | 8,825.45 | 7,669.00 | 11,292,932 |
| 2021-10-21 | 8,775.58 | 8,900.24 | 8,526.28 | 8,775.58 | 7,625.67 | 14,135,318 |
← NewerPage 21 of 21 · 1,215 trading days
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.