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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.55▼ 1.67%
← SMGR.JK stock page

Semen Indonesia Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-102,710.002,730.002,610.002,650.002,519.118,640,700
2025-02-072,770.002,770.002,660.002,700.002,566.649,248,600
2025-02-062,880.002,890.002,740.002,770.002,633.1811,650,400
2025-02-052,850.002,930.002,840.002,880.002,737.756,613,400
2025-02-042,790.002,880.002,720.002,880.002,737.7512,117,000
2025-02-032,810.002,810.002,710.002,760.002,623.6812,298,300
2025-01-312,850.002,920.002,810.002,810.002,671.219,236,000
2025-01-302,930.002,940.002,810.002,840.002,699.739,609,700
2025-01-242,990.003,020.002,930.002,940.002,794.795,475,200
2025-01-232,970.003,100.002,970.002,990.002,842.328,701,500
2025-01-223,040.003,060.002,940.002,950.002,804.297,509,300
2025-01-212,960.003,030.002,950.003,010.002,861.339,357,500
2025-01-202,850.002,990.002,850.002,940.002,794.7911,313,900
2025-01-172,860.002,910.002,820.002,850.002,709.235,646,600
2025-01-162,900.002,940.002,850.002,850.002,709.238,767,700
2025-01-152,790.002,910.002,790.002,880.002,737.7516,658,700
2025-01-142,920.002,970.002,730.002,780.002,642.6917,575,500
2025-01-132,980.002,990.002,900.002,920.002,775.786,333,400
2025-01-102,970.003,060.002,970.002,980.002,832.816,219,300
2025-01-093,050.003,090.002,970.002,970.002,823.3110,586,500
2025-01-083,190.003,210.003,040.003,050.002,899.3511,759,800
2025-01-073,230.003,250.003,180.003,180.003,022.934,344,300
2025-01-063,280.003,290.003,220.003,220.003,060.966,742,200
2025-01-033,300.003,350.003,260.003,270.003,108.494,297,600
2025-01-023,320.003,320.003,260.003,280.003,117.993,218,900
2024-12-303,350.003,350.003,270.003,290.003,127.505,280,100
2024-12-273,250.003,330.003,250.003,300.003,137.0110,314,000
2024-12-243,350.003,350.003,240.003,240.003,079.976,957,200
2024-12-233,300.003,360.003,220.003,350.003,184.5413,913,800
2024-12-203,280.003,320.003,260.003,260.003,098.987,533,200
2024-12-193,350.003,350.003,260.003,280.003,117.996,603,300
2024-12-183,310.003,390.003,300.003,380.003,213.0610,466,100
2024-12-173,360.003,390.003,280.003,290.003,127.507,382,900
2024-12-163,400.003,420.003,340.003,360.003,194.044,345,600
2024-12-133,370.003,440.003,370.003,400.003,232.076,867,400
2024-12-123,460.003,520.003,360.003,380.003,213.0611,730,700
2024-12-113,310.003,450.003,310.003,440.003,270.0915,160,800
2024-12-103,330.003,350.003,310.003,310.003,146.519,854,000
2024-12-093,290.003,330.003,270.003,310.003,146.5110,425,600
2024-12-063,370.003,380.003,260.003,280.003,117.9919,594,300
2024-12-053,430.003,430.003,360.003,370.003,203.556,901,600
2024-12-043,310.003,440.003,310.003,440.003,270.0919,718,800
2024-12-033,420.003,470.003,280.003,290.003,127.5022,354,700
2024-12-023,500.003,540.003,420.003,420.003,251.085,879,700
2024-11-293,630.003,640.003,490.003,500.003,327.137,413,800
2024-11-283,620.003,700.003,600.003,610.003,431.698,178,400
2024-11-263,670.003,720.003,600.003,600.003,422.195,081,100
2024-11-253,600.003,700.003,590.003,650.003,469.725,313,900
2024-11-223,600.003,670.003,590.003,590.003,412.683,858,400
2024-11-213,640.003,650.003,590.003,600.003,422.194,399,000
2024-11-203,690.003,760.003,620.003,620.003,441.208,908,100
2024-11-193,550.003,700.003,550.003,680.003,498.247,248,500
2024-11-183,550.003,570.003,480.003,550.003,374.665,202,000
2024-11-153,630.003,660.003,540.003,540.003,365.154,684,600
2024-11-143,700.003,700.003,630.003,630.003,450.715,105,100
2024-11-133,600.003,690.003,580.003,690.003,507.745,542,000
2024-11-123,550.003,670.003,510.003,600.003,422.1912,596,800
2024-11-113,630.003,630.003,480.003,550.003,374.6616,016,400
2024-11-083,670.003,690.003,630.003,630.003,450.715,170,300
2024-11-073,680.003,700.003,650.003,660.003,479.237,329,900
← NewerPage 8 of 21 · 1,222 trading daysOlder →

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.