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
2026-01-272,690.002,690.002,600.002,660.002,618.9316,011,300
2026-01-262,740.002,750.002,680.002,690.002,648.4710,614,700
2026-01-232,700.002,770.002,650.002,730.002,687.8526,094,400
2026-01-222,620.002,690.002,610.002,650.002,609.0913,519,800
2026-01-212,640.002,660.002,610.002,610.002,569.718,103,700
2026-01-202,660.002,680.002,630.002,640.002,599.2412,932,200
2026-01-192,650.002,700.002,630.002,670.002,628.787,729,200
2026-01-162,640.002,640.002,640.002,640.002,599.240
2026-01-152,620.002,720.002,620.002,640.002,599.2416,752,600
2026-01-142,650.002,660.002,610.002,610.002,569.717,946,800
2026-01-132,680.002,720.002,610.002,630.002,589.4010,866,700
2026-01-122,640.002,690.002,610.002,650.002,609.0911,679,600
2026-01-092,620.002,660.002,610.002,630.002,589.4010,096,200
2026-01-082,630.002,690.002,610.002,610.002,569.7110,862,500
2026-01-072,620.002,640.002,610.002,630.002,589.409,421,100
2026-01-062,650.002,690.002,610.002,610.002,569.7116,539,200
2026-01-052,660.002,690.002,620.002,650.002,609.098,354,600
2026-01-022,670.002,680.002,640.002,660.002,618.938,286,200
2026-01-012,640.002,640.002,640.002,640.002,599.240
2025-12-312,640.002,640.002,640.002,640.002,599.240
2025-12-302,620.002,670.002,610.002,640.002,599.249,565,800
2025-12-292,680.002,690.002,610.002,620.002,579.5513,038,300
2025-12-262,670.002,670.002,670.002,670.002,628.780
2025-12-252,670.002,670.002,670.002,670.002,628.780
2025-12-242,620.002,710.002,620.002,670.002,628.7814,999,800
2025-12-232,700.002,710.002,610.002,630.002,589.4010,578,400
2025-12-222,670.002,710.002,650.002,700.002,658.328,001,100
2025-12-192,680.002,740.002,650.002,670.002,628.7814,677,600
2025-12-182,720.002,730.002,660.002,660.002,618.9310,418,300
2025-12-172,770.002,810.002,740.002,750.002,707.545,614,200
2025-12-162,760.002,830.002,740.002,770.002,727.2311,910,000
2025-12-152,780.002,830.002,710.002,750.002,707.5424,488,700
2025-12-122,860.002,890.002,760.002,770.002,727.239,709,500
2025-12-112,820.002,870.002,780.002,830.002,786.3119,538,900
2025-12-102,910.002,910.002,810.002,810.002,766.629,523,900
2025-12-092,930.002,950.002,820.002,910.002,865.0722,008,800
2025-12-082,980.003,000.002,890.002,890.002,845.3812,113,300
2025-12-052,800.002,970.002,800.002,910.002,865.0723,143,800
2025-12-042,890.002,890.002,760.002,800.002,756.7718,783,000
2025-12-032,800.002,880.002,790.002,860.002,815.859,410,700
2025-12-022,860.002,870.002,750.002,810.002,766.6232,008,900
2025-12-012,950.003,020.002,860.002,870.002,825.6926,746,200
2025-11-282,850.002,960.002,810.002,910.002,865.0726,293,600
2025-11-272,960.002,970.002,780.002,870.002,825.6963,134,300
2025-11-262,560.002,970.002,480.002,960.002,914.30167,419,400
2025-11-252,630.002,640.002,540.002,550.002,510.6329,689,000
2025-11-242,700.002,710.002,590.002,620.002,579.559,573,400
2025-11-212,650.002,710.002,610.002,700.002,658.324,823,400
2025-11-202,710.002,750.002,650.002,650.002,609.095,823,300
2025-11-192,550.002,730.002,550.002,710.002,668.1614,142,800
2025-11-182,570.002,610.002,540.002,540.002,500.796,843,100
2025-11-172,600.002,620.002,570.002,600.002,559.865,953,600
2025-11-142,660.002,670.002,590.002,600.002,559.8611,247,900
2025-11-132,690.002,700.002,640.002,660.002,618.939,365,500
2025-11-122,690.002,710.002,660.002,690.002,648.477,622,100
2025-11-112,790.002,800.002,670.002,690.002,648.478,884,000
2025-11-102,910.002,910.002,740.002,760.002,717.3917,773,200
2025-11-072,900.002,900.002,840.002,880.002,835.547,351,100
2025-11-062,820.002,920.002,810.002,890.002,845.3813,178,600
2025-11-052,780.002,820.002,750.002,800.002,756.773,999,100
← NewerPage 4 of 5 · 252 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.