See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,160.002,160.002,080.002,080.002,047.8910,398,000
2026-05-072,100.002,170.002,100.002,150.002,116.8114,844,600
2026-05-062,100.002,120.002,050.002,060.002,028.208,485,500
2026-05-052,050.002,130.002,040.002,080.002,047.899,766,100
2026-05-042,040.002,070.002,010.002,020.001,988.8110,092,900
2026-05-012,000.002,000.002,000.002,000.001,969.120
2026-04-302,090.002,110.002,000.002,000.001,969.1217,921,400
2026-04-292,050.002,110.002,020.002,090.002,057.7323,431,500
2026-04-282,040.002,070.002,000.002,040.002,008.5112,275,400
2026-04-272,130.002,150.002,060.002,060.002,028.2011,663,300
← NewerPage 3 of 3 · 130 trading days

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.