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
2025-05-142,450.002,530.002,450.002,520.002,395.5313,724,100
2025-05-092,500.002,510.002,400.002,410.002,290.9713,861,500
2025-05-082,520.002,630.002,480.002,490.002,367.0131,026,700
2025-05-072,570.002,630.002,510.002,510.002,386.0319,223,700
2025-05-062,550.002,610.002,500.002,550.002,424.0516,650,900
2025-05-052,550.002,610.002,480.002,550.002,424.0518,570,500
2025-05-022,570.002,620.002,520.002,540.002,414.5420,067,800
2025-04-302,570.002,700.002,540.002,610.002,481.0933,298,400
2025-04-292,580.002,700.002,540.002,560.002,433.5613,809,000
2025-04-282,620.002,650.002,570.002,570.002,443.066,544,300
2025-04-252,550.002,610.002,520.002,600.002,471.587,634,500
2025-04-242,550.002,670.002,500.002,530.002,405.0418,715,300
2025-04-232,580.002,590.002,530.002,550.002,424.0510,682,400
2025-04-222,380.002,550.002,380.002,540.002,414.5414,140,300
2025-04-212,470.002,480.002,340.002,370.002,252.9410,664,700
2025-04-172,450.002,520.002,430.002,450.002,328.9913,460,000
2025-04-162,550.002,550.002,450.002,450.002,328.9910,412,900
2025-04-152,490.002,590.002,490.002,500.002,376.5225,653,600
2025-04-142,160.002,460.002,150.002,460.002,338.5034,753,800
2025-04-112,140.002,190.002,110.002,140.002,034.3011,548,600
2025-04-102,210.002,290.002,140.002,160.002,053.3121,439,000
2025-04-092,200.002,210.002,070.002,090.001,986.7720,082,600
2025-04-082,310.002,310.002,260.002,260.002,148.3710,507,400
2025-03-272,750.002,790.002,620.002,650.002,519.1113,084,200
2025-03-262,530.002,790.002,510.002,750.002,614.1727,623,700
2025-03-252,240.002,550.002,240.002,510.002,386.0321,358,000
2025-03-242,150.002,240.002,140.002,220.002,110.359,540,600
2025-03-212,250.002,260.002,120.002,120.002,015.2913,888,000
2025-03-202,250.002,270.002,200.002,250.002,138.876,095,400
2025-03-192,210.002,280.002,200.002,230.002,119.869,172,700
2025-03-182,280.002,360.002,100.002,210.002,100.8417,979,300
2025-03-172,260.002,280.002,210.002,260.002,148.379,282,800
2025-03-142,310.002,310.002,220.002,260.002,148.378,492,600
2025-03-132,350.002,380.002,270.002,330.002,214.929,211,600
2025-03-122,320.002,370.002,310.002,340.002,224.4210,723,700
2025-03-112,380.002,400.002,300.002,330.002,214.9211,714,000
2025-03-102,350.002,480.002,340.002,440.002,319.4818,436,100
2025-03-072,360.002,420.002,350.002,360.002,243.4313,484,200
2025-03-062,270.002,380.002,250.002,330.002,214.9228,688,700
2025-03-052,230.002,320.002,140.002,270.002,157.8834,627,600
2025-03-042,340.002,370.002,210.002,210.002,100.8429,970,700
2025-03-032,400.002,410.002,290.002,340.002,224.4218,668,100
2025-02-282,590.002,600.002,310.002,330.002,214.9221,236,700
2025-02-272,680.002,710.002,590.002,590.002,462.076,046,700
2025-02-262,780.002,790.002,600.002,680.002,547.6310,520,700
2025-02-252,800.002,820.002,730.002,790.002,652.2010,101,100
2025-02-242,760.002,860.002,710.002,780.002,642.697,507,200
2025-02-212,760.002,860.002,720.002,790.002,652.206,247,600
2025-02-202,830.002,850.002,700.002,780.002,642.6912,194,100
2025-02-192,800.002,900.002,750.002,830.002,690.2210,829,300
2025-02-182,800.002,850.002,780.002,800.002,661.707,857,500
2025-02-172,790.002,830.002,720.002,790.002,652.2011,248,600
2025-02-142,650.002,790.002,620.002,790.002,652.2013,262,300
2025-02-132,550.002,760.002,480.002,650.002,519.1116,559,000
2025-02-122,590.002,630.002,520.002,550.002,424.0513,190,600
2025-02-112,650.002,650.002,570.002,590.002,462.0710,123,000
2025-02-102,710.002,730.002,610.002,650.002,519.118,640,700
2025-02-072,770.002,770.002,660.002,700.002,566.649,248,600
2025-02-062,880.002,890.002,740.002,770.002,633.1811,650,400
2025-02-052,850.002,930.002,840.002,880.002,737.756,613,400
← NewerPage 7 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.