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%WTI102.39▼ 0.85%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,790.002,800.002,670.002,690.002,648.478,884,000
2025-11-102,910.002,910.002,740.002,760.002,717.3917,773,200
2025-11-072,900.002,900.002,840.002,880.002,835.547,351,100
2025-11-062,820.002,920.002,810.002,890.002,845.3813,178,600
2025-11-052,780.002,820.002,750.002,800.002,756.773,999,100
2025-11-042,800.002,820.002,740.002,770.002,727.238,576,000
2025-11-032,760.002,830.002,760.002,800.002,756.776,548,400
2025-10-312,740.002,770.002,690.002,760.002,717.394,936,400
2025-10-302,710.002,750.002,710.002,720.002,678.016,859,600
2025-10-292,710.002,770.002,690.002,710.002,668.166,267,900
2025-10-282,750.002,760.002,700.002,710.002,668.166,059,400
2025-10-272,690.002,780.002,640.002,740.002,697.709,539,300
2025-10-242,660.002,700.002,660.002,660.002,618.936,553,700
← NewerPage 5 of 5 · 253 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.