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
2025-11-052,780.002,820.002,750.002,800.002,756.773,999,100
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
2025-10-172,400.002,430.002,380.002,390.002,353.105,295,800
2025-10-162,560.002,570.002,420.002,420.002,382.6412,898,500
2025-10-152,460.002,560.002,420.002,560.002,520.4813,771,900
2025-10-142,540.002,550.002,470.002,470.002,431.8711,687,300
2025-10-132,560.002,580.002,530.002,540.002,500.794,141,600
2025-10-102,590.002,620.002,580.002,590.002,550.014,026,600
2025-10-092,580.002,620.002,560.002,580.002,540.178,507,800
2025-10-082,620.002,650.002,550.002,570.002,530.326,989,200
2025-10-072,720.002,720.002,590.002,610.002,569.7112,309,300
2025-10-062,710.002,740.002,700.002,710.002,668.164,134,200
2025-10-032,740.002,740.002,690.002,710.002,668.166,035,200
2025-10-022,800.002,820.002,730.002,730.002,687.8515,208,600
2025-10-012,840.002,880.002,810.002,820.002,776.465,232,800
2025-09-302,890.002,930.002,840.002,840.002,796.158,301,200
2025-09-292,860.002,890.002,820.002,880.002,835.543,938,400
2025-09-262,860.002,920.002,820.002,840.002,796.155,099,800
2025-09-252,890.002,910.002,860.002,860.002,815.854,813,300
2025-09-242,910.002,920.002,850.002,890.002,845.388,720,300
2025-09-232,930.002,930.002,880.002,910.002,865.075,299,700
2025-09-222,900.002,970.002,890.002,910.002,865.0718,586,400
2025-09-192,900.002,910.002,840.002,870.002,825.697,641,500
2025-09-182,940.002,960.002,870.002,890.002,845.388,869,500
2025-09-172,930.002,940.002,890.002,940.002,894.618,486,400
2025-09-162,910.002,930.002,880.002,930.002,884.769,112,800
2025-09-152,900.002,950.002,890.002,890.002,845.387,844,800
2025-09-122,830.002,880.002,810.002,870.002,825.6912,843,000
2025-09-112,780.002,820.002,710.002,780.002,737.087,999,300
2025-09-102,740.002,750.002,700.002,710.002,668.162,472,800
2025-09-092,780.002,780.002,700.002,740.002,697.707,483,600
2025-09-082,780.002,840.002,780.002,780.002,737.086,835,900
2025-09-052,780.002,780.002,780.002,780.002,737.080
2025-09-042,820.002,840.002,770.002,780.002,737.085,462,200
2025-09-032,720.002,820.002,720.002,800.002,756.7711,042,700
2025-09-022,750.002,780.002,680.002,710.002,668.164,721,700
2025-09-012,550.002,770.002,520.002,720.002,678.0116,091,300
2025-08-292,720.002,740.002,620.002,650.002,609.099,746,800
2025-08-282,740.002,770.002,720.002,730.002,687.852,544,000
2025-08-272,770.002,790.002,710.002,730.002,687.855,168,300
2025-08-262,810.002,820.002,750.002,770.002,727.237,716,000
2025-08-252,760.002,830.002,750.002,810.002,766.627,464,800
2025-08-222,780.002,800.002,740.002,750.002,707.543,354,000
2025-08-212,820.002,840.002,730.002,770.002,727.2314,605,200
2025-08-202,720.002,820.002,700.002,820.002,776.4618,553,600
2025-08-192,590.002,700.002,580.002,700.002,658.328,079,800
2025-08-182,600.002,600.002,600.002,600.002,559.860
2025-08-152,650.002,680.002,590.002,600.002,559.865,932,900
2025-08-142,630.002,750.002,630.002,650.002,609.0911,278,200
← NewerPage 5 of 21 · 1,215 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.