Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | 30,517,200 |
| 2026-10-15 | 1,625.00 | 1,625.00 | 1,565.00 | 1,600.00 | 1,600.00 | 11,303,400 |
| 2026-10-14 | 1,650.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,635.00 | 15,914,000 |
| 2026-10-13 | 1,650.00 | 1,675.00 | 1,585.00 | 1,650.00 | 1,650.00 | 14,582,100 |
| 2026-10-12 | 1,590.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,640.00 | 30,771,600 |
| 2026-10-09 | 1,575.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,580.00 | 9,710,400 |
| 2026-10-08 | 1,555.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 10,902,000 |
| 2026-10-07 | 1,550.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | 7,723,400 |
| 2026-10-06 | 1,525.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 11,058,800 |
| 2026-10-05 | 1,510.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | 6,344,800 |
| 2026-10-02 | 1,470.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 13,165,800 |
| 2026-10-01 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | 16,295,400 |
| 2026-09-30 | 1,545.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | 26,117,900 |
| 2026-09-29 | 1,515.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 13,472,300 |
| 2026-09-28 | 1,580.00 | 1,590.00 | 1,515.00 | 1,515.00 | 1,515.00 | 14,267,600 |
| 2026-09-25 | 1,570.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,580.00 | 8,814,900 |
| 2026-09-24 | 1,605.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | 8,736,100 |
| 2026-09-23 | 1,580.00 | 1,620.00 | 1,570.00 | 1,615.00 | 1,615.00 | 11,357,100 |
| 2026-09-22 | 1,580.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,580.00 | 17,266,700 |
| 2026-09-21 | 1,570.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,560.00 | 8,790,200 |
| 2026-09-18 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | 26,294,200 |
| 2026-09-17 | 1,590.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 14,461,100 |
| 2026-09-16 | 1,585.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | 13,419,400 |
| 2026-09-15 | 1,670.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | 25,254,800 |
| 2026-09-14 | 1,695.00 | 1,705.00 | 1,620.00 | 1,655.00 | 1,655.00 | 22,734,500 |
| 2026-09-11 | 1,715.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | 20,887,700 |
| 2026-09-10 | 1,745.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 27,120,100 |
| 2026-09-09 | 1,780.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,730.00 | 20,604,300 |
| 2026-09-08 | 1,760.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,760.00 | 18,083,100 |
| 2026-09-07 | 1,750.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 19,225,700 |
| 2026-09-04 | 1,805.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 24,656,500 |
| 2026-09-03 | 1,685.00 | 1,840.00 | 1,680.00 | 1,785.00 | 1,785.00 | 61,532,100 |
| 2026-09-02 | 1,725.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | 23,574,400 |
| 2026-09-01 | 1,530.00 | 1,785.00 | 1,530.00 | 1,730.00 | 1,730.00 | 135,860,100 |
| 2026-08-31 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | 119,990,500 |
| 2026-08-28 | 1,510.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,500.00 | 20,679,200 |
| 2026-08-27 | 1,485.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,505.00 | 23,426,700 |
| 2026-08-26 | 1,505.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 16,460,200 |
| 2026-08-25 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-08-24 | 1,575.00 | 1,575.00 | 1,500.00 | 1,505.00 | 1,505.00 | 26,914,900 |
| 2026-08-21 | 1,545.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,565.00 | 12,348,600 |
| 2026-08-20 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | 8,406,400 |
| 2026-08-19 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | 11,770,400 |
| 2026-08-18 | 1,595.00 | 1,605.00 | 1,545.00 | 1,550.00 | 1,550.00 | 16,770,000 |
| 2026-08-17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2026-08-14 | 1,515.00 | 1,610.00 | 1,495.00 | 1,580.00 | 1,580.00 | 22,509,200 |
| 2026-08-13 | 1,500.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | 15,883,400 |
| 2026-08-12 | 1,550.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 11,706,800 |
| 2026-08-11 | 1,615.00 | 1,635.00 | 1,530.00 | 1,545.00 | 1,545.00 | 25,220,400 |
| 2026-08-10 | 1,620.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 13,350,200 |
| 2026-08-07 | 1,635.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 13,686,400 |
| 2026-08-06 | 1,580.00 | 1,640.00 | 1,575.00 | 1,625.00 | 1,625.00 | 27,886,200 |
| 2026-08-05 | 1,545.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | 13,639,300 |
| 2026-08-04 | 1,475.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,530.00 | 17,651,600 |
| 2026-08-03 | 1,460.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,480.00 | 9,211,300 |
| 2026-07-31 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 10,042,000 |
| 2026-07-30 | 1,465.00 | 1,510.00 | 1,450.00 | 1,455.00 | 1,455.00 | 21,604,800 |
| 2026-07-29 | 1,480.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,460.00 | 11,064,900 |
| 2026-07-28 | 1,440.00 | 1,495.00 | 1,430.00 | 1,480.00 | 1,480.00 | 15,004,600 |
| 2026-07-27 | 1,450.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | 6,304,500 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 28.3300 IDR |
| 2025-06-05 | 96.2152 IDR |
| 2024-05-16 | 84.7278 IDR |
| 2023-05-04 | 245.1900 IDR |
| 2022-04-11 | 172.1610 IDR |
| 2021-04-08 | 187.7776 IDR |
| 2020-06-30 | 40.2181 IDR |
| 2019-06-10 | 207.0639 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.