Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,040.002,070.002,010.002,020.001,988.8110,092,900
2026-05-012,000.002,000.002,000.002,000.001,969.120
2026-04-302,090.002,110.002,000.002,000.001,969.1217,921,400
2026-04-292,050.002,110.002,020.002,090.002,057.7323,431,500
2026-04-282,040.002,070.002,000.002,040.002,008.5112,275,400
2026-04-272,130.002,150.002,060.002,060.002,028.2011,663,300
2026-04-242,270.002,280.002,100.002,130.002,097.1224,342,200
2026-04-232,390.002,410.002,260.002,260.002,225.1111,046,000
2026-04-222,380.002,430.002,380.002,390.002,353.106,529,600
2026-04-212,400.002,400.002,370.002,380.002,343.265,912,500
2026-04-202,480.002,490.002,380.002,390.002,353.1011,980,100
2026-04-172,520.002,520.002,460.002,480.002,441.7111,292,800
2026-04-162,420.002,510.002,420.002,490.002,451.5617,439,100
2026-04-152,400.002,440.002,370.002,400.002,362.9511,036,200
2026-04-142,380.002,410.002,370.002,380.002,343.266,258,300
2026-04-132,410.002,410.002,370.002,370.002,333.417,576,000
2026-04-102,380.002,450.002,360.002,410.002,372.7912,177,800
2026-04-092,400.002,410.002,360.002,380.002,343.264,831,900
2026-04-082,400.002,470.002,380.002,400.002,362.9514,825,700
2026-04-072,430.002,440.002,360.002,360.002,323.563,492,000
2026-04-062,460.002,500.002,360.002,430.002,392.489,734,700
2026-04-022,490.002,510.002,450.002,460.002,422.022,521,600
2026-04-012,490.002,510.002,450.002,480.002,441.713,733,900
2026-03-312,500.002,520.002,410.002,460.002,422.029,909,800
2026-03-302,480.002,510.002,430.002,460.002,422.025,212,000
2026-03-272,570.002,600.002,470.002,500.002,461.409,736,000
2026-03-262,630.002,630.002,540.002,580.002,540.176,113,600
2026-03-252,500.002,630.002,490.002,610.002,569.715,318,700
2026-03-172,460.002,520.002,450.002,520.002,481.093,570,800
2026-03-162,490.002,490.002,400.002,430.002,392.483,675,800
2026-03-132,520.002,540.002,480.002,490.002,451.568,410,400
2026-03-122,590.002,610.002,530.002,550.002,510.636,323,100
2026-03-112,690.002,700.002,590.002,590.002,550.0110,480,800
2026-03-102,580.002,660.002,520.002,650.002,609.0912,070,700
2026-03-092,490.002,580.002,480.002,520.002,481.0911,052,300
2026-03-062,670.002,710.002,600.002,660.002,618.9310,110,500
2026-03-052,550.002,740.002,450.002,670.002,628.7829,816,200
2026-03-042,700.002,700.002,470.002,500.002,461.4029,592,900
2026-03-032,750.002,840.002,690.002,720.002,678.0112,522,600
2026-03-022,850.002,850.002,750.002,780.002,737.0817,875,500
2026-02-272,890.002,950.002,870.002,920.002,874.929,577,900
2026-02-263,030.003,080.002,880.002,890.002,845.3822,651,800
2026-02-253,130.003,200.003,020.003,030.002,983.2215,415,200
2026-02-243,180.003,200.003,100.003,110.003,061.9921,182,800
2026-02-233,100.003,220.003,100.003,200.003,150.6036,786,200
2026-02-202,870.003,100.002,860.003,070.003,022.6041,178,300
2026-02-192,970.002,980.002,860.002,860.002,815.8514,326,900
2026-02-183,010.003,050.002,930.002,950.002,904.4613,370,200
2026-02-133,150.003,160.003,000.003,010.002,963.5336,922,400
2026-02-122,830.003,260.002,820.003,200.003,150.6055,367,100
2026-02-112,800.002,830.002,720.002,830.002,786.3115,352,100
2026-02-102,570.002,830.002,570.002,800.002,756.7744,926,200
2026-02-092,630.002,640.002,560.002,570.002,530.325,640,800
2026-02-062,580.002,630.002,530.002,630.002,589.408,723,400
2026-02-052,600.002,620.002,580.002,600.002,559.866,548,100
2026-02-042,550.002,620.002,530.002,550.002,510.6314,556,400
2026-02-032,590.002,600.002,530.002,540.002,500.7912,643,600
2026-02-022,520.002,640.002,500.002,580.002,540.1724,113,900
2026-01-302,450.002,530.002,450.002,450.002,412.1812,882,700
2026-01-292,500.002,510.002,140.002,420.002,382.6423,555,700
← NewerPage 3 of 21 · 1,216 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.