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
2024-10-313,910.004,030.003,850.003,950.003,754.9027,690,000
2024-10-304,110.004,110.003,880.003,910.003,716.8839,194,600
2024-10-294,140.004,170.004,060.004,110.003,907.0028,652,600
2024-10-284,390.004,410.004,130.004,140.003,935.5229,216,500
2024-10-254,290.004,400.004,270.004,390.004,173.1715,277,100
2024-10-244,280.004,330.004,250.004,290.004,078.117,772,400
2024-10-234,310.004,360.004,240.004,280.004,068.6011,976,300
2024-10-224,390.004,420.004,280.004,310.004,097.1221,642,900
2024-10-214,530.004,570.004,410.004,410.004,192.1812,872,800
2024-10-184,570.004,650.004,460.004,520.004,296.7520,375,800
2024-10-174,370.004,600.004,370.004,570.004,344.2845,368,500
2024-10-164,230.004,420.004,220.004,330.004,116.1340,382,000
2024-10-154,160.004,260.004,150.004,220.004,011.5717,690,100
2024-10-144,330.004,390.004,130.004,140.003,935.5234,703,500
2024-10-114,050.004,310.004,010.004,310.004,097.1242,520,100
2024-10-104,020.004,050.003,970.004,050.003,849.9612,321,200
2024-10-094,030.004,100.004,010.004,010.003,811.9413,583,800
2024-10-084,030.004,040.003,970.004,020.003,821.447,285,700
2024-10-074,040.004,050.003,990.004,030.003,830.957,161,600
2024-10-044,060.004,080.004,000.004,030.003,830.9514,116,000
2024-10-033,910.004,060.003,910.004,040.003,840.4626,774,700
2024-10-023,880.003,950.003,860.003,900.003,707.3711,369,300
2024-10-013,770.003,900.003,770.003,880.003,688.3611,367,300
2024-09-303,860.003,860.003,760.003,790.003,602.8013,169,500
2024-09-273,920.003,930.003,850.003,850.003,659.8410,839,900
2024-09-263,870.003,930.003,840.003,900.003,707.3711,114,800
2024-09-253,830.003,870.003,810.003,870.003,678.8512,116,400
2024-09-243,820.003,860.003,810.003,820.003,631.3212,538,400
2024-09-233,910.003,930.003,820.003,830.003,640.8316,752,800
2024-09-203,890.003,930.003,890.003,910.003,716.889,859,300
2024-09-193,920.003,930.003,880.003,890.003,697.8711,076,600
2024-09-183,970.003,990.003,890.003,910.003,716.889,065,000
2024-09-173,950.004,000.003,950.003,960.003,764.414,946,300
2024-09-133,960.003,990.003,950.003,950.003,754.907,673,000
2024-09-123,970.004,000.003,960.003,960.003,764.418,294,200
2024-09-114,000.004,070.003,950.003,970.003,773.9112,607,500
2024-09-104,030.004,030.003,990.004,000.003,802.434,099,100
2024-09-094,040.004,060.003,950.004,000.003,802.439,583,300
2024-09-064,030.004,090.004,020.004,020.003,821.449,203,800
2024-09-053,990.004,080.003,980.004,030.003,830.958,784,000
2024-09-044,020.004,040.003,980.003,980.003,783.428,886,200
2024-09-034,110.004,130.004,030.004,030.003,830.957,541,300
2024-09-024,030.004,130.004,020.004,090.003,887.9917,321,400
2024-08-304,050.004,060.004,000.004,010.003,811.949,952,200
2024-08-294,050.004,130.004,020.004,020.003,821.4423,427,300
2024-08-283,980.004,030.003,970.004,020.003,821.447,746,300
2024-08-274,010.004,030.003,950.003,970.003,773.9117,533,300
2024-08-264,040.004,070.004,010.004,010.003,811.9413,315,200
2024-08-234,020.004,080.004,020.004,040.003,840.466,368,700
2024-08-224,060.004,060.003,990.004,000.003,802.4313,794,300
2024-08-214,180.004,190.004,070.004,070.003,868.9713,932,800
2024-08-204,160.004,190.004,120.004,160.003,954.5315,804,300
2024-08-194,060.004,210.004,060.004,130.003,926.0131,920,100
2024-08-164,030.004,080.004,030.004,050.003,849.9610,111,100
2024-08-154,070.004,100.004,000.004,010.003,811.9415,306,900
2024-08-144,040.004,120.004,020.004,060.003,859.4727,492,300
2024-08-133,850.004,030.003,830.004,000.003,802.4334,882,400
2024-08-123,780.003,840.003,780.003,840.003,650.339,331,500
2024-08-093,770.003,840.003,770.003,770.003,583.7911,419,400
2024-08-083,780.003,800.003,740.003,750.003,564.7814,213,100
← NewerPage 9 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.