Pro 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
2025-11-042,800.002,820.002,740.002,770.002,727.238,576,000
2025-11-032,760.002,830.002,760.002,800.002,756.776,548,400
2025-10-312,740.002,770.002,690.002,760.002,717.394,936,400
2025-10-302,710.002,750.002,710.002,720.002,678.016,859,600
2025-10-292,710.002,770.002,690.002,710.002,668.166,267,900
2025-10-282,750.002,760.002,700.002,710.002,668.166,059,400
2025-10-272,690.002,780.002,640.002,740.002,697.709,539,300
2025-10-242,660.002,700.002,660.002,660.002,618.936,553,700
2025-10-232,560.002,700.002,560.002,660.002,618.9310,952,700
2025-10-222,570.002,630.002,540.002,570.002,530.3210,661,000
2025-10-212,550.002,610.002,500.002,570.002,530.326,144,800
2025-10-202,390.002,540.002,390.002,510.002,471.257,243,900
← NewerPage 5 of 5 · 252 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.