Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-012,000.002,000.002,000.002,000.001,969.120
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
← NewerPage 3 of 3 · 130 trading days

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.