Semen Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,380.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | 18,543,100 |
| 2026-10-22 | 1,315.00 | 1,415.00 | 1,315.00 | 1,380.00 | 1,380.00 | 27,791,300 |
| 2026-10-21 | 1,385.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,340.00 | 17,788,100 |
| 2026-10-20 | 1,295.00 | 1,395.00 | 1,290.00 | 1,385.00 | 1,385.00 | 21,756,400 |
| 2026-10-19 | 1,310.00 | 1,335.00 | 1,265.00 | 1,285.00 | 1,285.00 | 25,917,000 |
| 2026-10-16 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | 30,517,200 |
| 2026-10-15 | 1,625.00 | 1,625.00 | 1,565.00 | 1,600.00 | 1,600.00 | 11,303,400 |
| 2026-10-14 | 1,650.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,635.00 | 15,914,000 |
| 2026-10-13 | 1,650.00 | 1,675.00 | 1,585.00 | 1,650.00 | 1,650.00 | 14,582,100 |
| 2026-10-12 | 1,590.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,640.00 | 30,771,600 |
| 2026-10-09 | 1,575.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,580.00 | 9,710,400 |
| 2026-10-08 | 1,555.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 10,902,000 |
| 2026-10-07 | 1,550.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | 7,723,400 |
| 2026-10-06 | 1,525.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 11,058,800 |
| 2026-10-05 | 1,510.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | 6,344,800 |
| 2026-10-02 | 1,470.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 13,165,800 |
| 2026-10-01 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | 16,295,400 |
| 2026-09-30 | 1,545.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | 26,117,900 |
| 2026-09-29 | 1,515.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 13,472,300 |
| 2026-09-28 | 1,580.00 | 1,590.00 | 1,515.00 | 1,515.00 | 1,515.00 | 14,267,600 |
| 2026-09-25 | 1,570.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,580.00 | 8,814,900 |
| 2026-09-24 | 1,605.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | 8,736,100 |
Page 1 of 1 · 22 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.