Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 2 of 2 · 65 trading days
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.