Semen Indonesia Persero Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	9,174.47	9,348.99	9,074.75	9,149.54	7,950.63	7,319,006
2021-11-15	9,448.71	9,473.64	9,099.68	9,174.47	7,972.29	8,157,031
2021-11-12	9,398.85	9,473.64	9,274.20	9,398.85	8,167.26	7,290,627
2021-11-11	9,548.43	9,623.23	9,324.06	9,398.85	8,167.26	7,509,033
2021-11-10	9,623.23	9,648.16	9,523.50	9,548.43	8,297.25	5,067,760
2021-11-09	9,548.43	9,673.09	9,448.71	9,623.23	8,362.24	14,169,513
2021-11-08	9,872.53	9,872.53	9,548.43	9,548.43	8,297.25	8,788,283
2021-11-05	9,922.39	9,947.32	9,598.30	9,872.53	8,578.88	8,451,147
2021-11-04	9,747.88	10,071.98	9,722.95	9,872.53	8,578.88	38,180,631
2021-11-03	8,950.10	9,448.71	8,950.10	9,448.71	8,210.59	18,733,275
2021-11-02	9,199.41	9,249.27	8,925.17	8,950.10	7,777.31	10,976,955
2021-11-01	9,074.75	9,299.13	8,999.96	9,199.41	7,993.95	23,244,491
2021-10-29	8,825.45	9,199.41	8,650.93	9,074.75	7,885.63	29,179,458
2021-10-28	8,725.72	8,925.17	8,650.93	8,800.51	7,647.33	26,217,139
2021-10-27	8,401.63	8,825.45	8,401.63	8,626.00	7,495.69	30,387,911
2021-10-26	8,476.42	8,551.21	8,326.83	8,351.76	7,257.38	20,216,490
2021-10-25	8,875.31	8,925.17	8,476.42	8,551.21	7,430.69	19,384,883
2021-10-22	8,825.45	8,900.24	8,626.00	8,825.45	7,669.00	11,292,932
2021-10-21	8,775.58	8,900.24	8,526.28	8,775.58	7,625.67	14,135,318
2021-10-19	8,925.17	8,975.03	8,675.86	8,750.65	7,604.00	10,401,759
2021-10-18	8,850.38	9,049.82	8,775.58	8,875.31	7,712.32	16,373,628
2021-10-15	8,925.17	9,099.68	8,650.93	8,750.65	7,604.00	26,986,874
2021-10-14	8,376.69	8,925.17	8,376.69	8,900.24	7,733.99	42,033,020

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.