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
2025-08-132,630.002,690.002,630.002,630.002,589.406,425,000
2025-08-122,700.002,700.002,630.002,630.002,589.409,249,100
2025-08-112,480.002,690.002,480.002,670.002,628.7822,180,200
2025-08-082,500.002,520.002,480.002,480.002,441.712,452,600
2025-08-072,540.002,540.002,490.002,490.002,451.563,542,100
2025-08-062,500.002,550.002,500.002,520.002,481.092,641,000
2025-08-052,480.002,570.002,470.002,510.002,471.257,887,800
2025-08-042,510.002,510.002,460.002,460.002,422.023,147,500
2025-08-012,450.002,530.002,440.002,510.002,471.256,661,300
2025-07-312,510.002,530.002,460.002,460.002,422.026,951,300
2025-07-302,570.002,600.002,500.002,510.002,471.257,363,900
2025-07-292,480.002,570.002,460.002,560.002,520.4810,159,900
2025-07-282,460.002,510.002,460.002,480.002,441.718,960,100
2025-07-252,510.002,530.002,460.002,470.002,431.877,552,100
2025-07-242,480.002,600.002,480.002,500.002,461.4024,192,400
2025-07-232,440.002,490.002,390.002,470.002,431.8714,640,100
2025-07-222,490.002,490.002,400.002,410.002,372.7925,049,900
2025-07-212,600.002,600.002,470.002,490.002,451.5624,063,600
2025-07-182,710.002,720.002,590.002,590.002,550.0114,148,400
2025-07-172,800.002,800.002,690.002,700.002,658.328,515,600
2025-07-162,760.002,800.002,750.002,800.002,756.776,169,800
2025-07-152,730.002,780.002,690.002,730.002,687.853,104,200
2025-07-142,810.002,810.002,710.002,740.002,697.703,936,800
2025-07-112,760.002,800.002,760.002,800.002,756.774,328,200
2025-07-102,740.002,770.002,720.002,750.002,707.543,847,200
2025-07-092,680.002,730.002,670.002,730.002,687.855,937,700
2025-07-082,680.002,680.002,650.002,680.002,638.622,481,100
2025-07-072,680.002,690.002,630.002,680.002,638.622,355,900
2025-07-042,690.002,710.002,640.002,660.002,618.932,790,400
2025-07-032,620.002,730.002,620.002,680.002,638.628,365,500
2025-07-022,660.002,670.002,580.002,620.002,579.554,865,200
2025-07-012,700.002,720.002,650.002,650.002,609.095,204,900
2025-06-302,650.002,720.002,600.002,690.002,648.4711,571,000
2025-06-262,580.002,620.002,560.002,580.002,540.172,960,900
2025-06-252,640.002,660.002,580.002,600.002,559.865,560,500
2025-06-242,560.002,620.002,560.002,600.002,559.867,061,700
2025-06-232,640.002,650.002,500.002,530.002,490.949,202,400
2025-06-202,730.002,760.002,650.002,680.002,638.629,440,300
2025-06-192,880.002,890.002,680.002,730.002,687.8516,740,500
2025-06-182,910.002,940.002,860.002,870.002,825.697,541,100
2025-06-172,880.002,950.002,850.002,910.002,865.078,783,400
2025-06-162,900.002,950.002,850.002,880.002,835.549,410,000
2025-06-132,870.003,060.002,820.002,900.002,855.2327,335,200
2025-06-122,830.002,930.002,790.002,920.002,874.9219,001,300
2025-06-112,900.002,910.002,820.002,830.002,786.3110,224,100
2025-06-102,750.002,950.002,740.002,870.002,825.6925,335,600
2025-06-052,700.002,780.002,700.002,740.002,697.7012,437,800
2025-06-042,890.002,890.002,760.002,790.002,652.2012,332,600
2025-06-032,760.002,840.002,710.002,830.002,690.2211,092,900
2025-06-022,820.002,830.002,730.002,760.002,623.6814,098,800
2025-05-282,860.002,880.002,810.002,810.002,671.2119,659,200
2025-05-272,880.002,960.002,830.002,840.002,699.7324,998,300
2025-05-262,740.002,860.002,730.002,860.002,718.7431,628,500
2025-05-232,730.002,740.002,710.002,720.002,585.6512,441,000
2025-05-222,570.002,680.002,550.002,670.002,538.1226,412,100
2025-05-212,550.002,590.002,460.002,570.002,443.0634,225,500
2025-05-202,730.002,740.002,500.002,530.002,405.0430,865,400
2025-05-192,590.002,750.002,590.002,710.002,576.1530,774,400
2025-05-162,560.002,570.002,520.002,570.002,443.0615,861,200
2025-05-152,540.002,580.002,500.002,520.002,395.5312,543,300
← NewerPage 6 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.