Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

PT Semen Indonesia (Persero) Tbk (PSGTY)

Compare

3.2500

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	-
Feb 20, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	-
Feb 19, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	-
Feb 18, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	900
Feb 14, 2025	3.2700	3.2700	3.2700	3.2700	3.2700	-
Feb 13, 2025	3.2700	3.2700	3.2700	3.2700	3.2700	500
Feb 12, 2025	3.0700	3.0700	3.0700	3.0700	3.0700	-
Feb 11, 2025	3.0700	3.0700	3.0700	3.0700	3.0700	-
Feb 10, 2025	3.0700	3.0700	3.0700	3.0700	3.0700	-
Feb 7, 2025	3.0700	3.0700	3.0700	3.0700	3.0700	1,000
Feb 6, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	-
Feb 5, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	-
Feb 4, 2025	3.2500	3.2500	3.2500	3.2500	3.2500	500
Feb 3, 2025	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jan 31, 2025	3.4000	3.4000	3.4000	3.4000	3.4000	200
Jan 30, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Jan 29, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Jan 28, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Jan 27, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Jan 24, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Jan 23, 2025	3.6300	3.6300	3.5000	3.5000	3.5000	6,000
Jan 22, 2025	3.5800	3.5800	3.5800	3.5800	3.5800	600
Jan 21, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jan 17, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jan 16, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jan 15, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jan 14, 2025	3.5900	3.5900	3.3800	3.3800	3.3800	300
Jan 13, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 10, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 8, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 7, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 6, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 3, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jan 2, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 31, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 30, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 27, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 26, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 24, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 23, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 20, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 19, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	5,100
Dec 18, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 17, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 16, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 13, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 12, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 11, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 10, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Dec 9, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	300
Dec 6, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Dec 5, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Dec 4, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Dec 3, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	300
Dec 2, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	100
Nov 29, 2024	4.1700	4.1700	4.1700	4.1700	4.1700	-
Nov 27, 2024	4.1700	4.1700	4.1700	4.1700	4.1700	300
Nov 26, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 25, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 22, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	1,600
Nov 21, 2024	4.2900	4.2900	4.2900	4.2900	4.2900	700
Nov 20, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 19, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 18, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 15, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 14, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 13, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 12, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 11, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 8, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 7, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 6, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 5, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 4, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 1, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Oct 31, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	300
Oct 30, 2024	5.3500	5.3500	5.3500	5.3500	5.3500	-
Oct 29, 2024	5.5000	5.5000	5.3500	5.3500	5.3500	200
Oct 28, 2024	5.4600	5.4600	5.4600	5.4600	5.4600	-
Oct 25, 2024	5.4600	5.4600	5.4600	5.4600	5.4600	-
Oct 24, 2024	5.4600	5.4600	5.4600	5.4600	5.4600	-
Oct 23, 2024	5.4600	5.4600	5.4600	5.4600	5.4600	-
Oct 22, 2024	5.4600	5.4600	5.4600	5.4600	5.4600	1,600
Oct 21, 2024	5.8200	5.8200	5.8200	5.8200	5.8200	-
Oct 18, 2024	5.8200	5.8200	5.8200	5.8200	5.8200	-
Oct 17, 2024	5.8200	5.8200	5.8200	5.8200	5.8200	100
Oct 16, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 15, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 14, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 11, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 10, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 9, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 8, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 7, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 4, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 3, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 2, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 1, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	2,000
Sep 30, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	-
Sep 27, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	-
Sep 26, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	-
Sep 25, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	-
Sep 24, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	1,000
Sep 23, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 20, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 19, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 18, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 17, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 16, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 13, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 12, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 11, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 10, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 9, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Sep 6, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	200
Sep 5, 2024	4.8700	4.8700	4.8700	4.8700	4.8700	-
Sep 4, 2024	4.8700	4.8700	4.8700	4.8700	4.8700	-
Sep 3, 2024	4.8700	4.8700	4.8700	4.8700	4.8700	-
Aug 30, 2024	4.8700	4.8700	4.8700	4.8700	4.8700	900
Aug 29, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 28, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 27, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 26, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 23, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 22, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 21, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 20, 2024	5.2600	5.2600	5.2600	5.2600	5.2600	-
Aug 19, 2024	5.2700	5.2700	5.2600	5.2600	5.2600	600
Aug 16, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 15, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 14, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 13, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 12, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 9, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	1,500
Aug 8, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 7, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 6, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 5, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 2, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Aug 1, 2024	4.8200	4.8200	4.8200	4.8200	4.8200	-
Jul 31, 2024	4.8600	4.8600	4.8200	4.8200	4.8200	900
Jul 30, 2024	4.8600	4.8600	4.8600	4.8600	4.8600	-
Jul 29, 2024	4.8600	4.8600	4.8600	4.8600	4.8600	200
Jul 26, 2024	5.0400	5.0400	5.0400	5.0400	5.0400	100
Jul 25, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 24, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 23, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 22, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 19, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 18, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jul 17, 2024	4.9700	4.9700	4.9700	4.9700	4.9700	400
Jul 16, 2024	5.1700	5.1700	5.1700	5.1700	5.1700	-
Jul 15, 2024	5.1200	5.1700	5.0000	5.1700	5.1700	2,000
Jul 12, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	400
Jul 11, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	100
Jul 10, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	-
Jul 9, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	-
Jul 8, 2024	5.0000	5.0000	4.9300	4.9300	4.9300	1,000
Jul 5, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	-
Jul 3, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	-
Jul 2, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	-
Jul 1, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	200
Jun 28, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Jun 27, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Jun 26, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Jun 25, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	400
Jun 24, 2024	4.2100	4.2100	4.2100	4.2100	4.2100	-
Jun 21, 2024	4.2100	4.2100	4.2100	4.2100	4.2100	300
Jun 20, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 18, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 17, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 14, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 13, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 12, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 11, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 10, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	-
Jun 7, 2024	4.7900	4.7900	4.7900	4.7900	4.7900	300
Jun 6, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jun 5, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jun 4, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jun 3, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	300
May 31, 2024	4.2300	4.2300	4.1800	4.2200	4.2200	9,800
May 30, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 29, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 28, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 24, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 23, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 22, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 21, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 20, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 17, 2024	0.1050 Dividend
May 17, 2024	5.7500	5.7500	5.7500	5.7500	5.7500	-
May 16, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 15, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 14, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 13, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 10, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 9, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 8, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 7, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	-
May 6, 2024	5.7500	5.7500	5.7500	5.7500	5.6450	200
May 3, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
May 2, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
May 1, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 30, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 29, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 26, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 25, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 24, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 23, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 22, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 19, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 18, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 17, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 16, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 15, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 12, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 11, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 10, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 9, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 8, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 5, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 4, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 3, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 2, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Apr 1, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 28, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 27, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 26, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 25, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 22, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 21, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 20, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 19, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 18, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	100
Mar 15, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 14, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 13, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	200
Mar 12, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	-
Mar 11, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	-
Mar 8, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	-
Mar 7, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	-
Mar 6, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	-
Mar 5, 2024	7.6000	7.6000	7.6000	7.6000	7.4612	7,500
Mar 4, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Mar 1, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Feb 29, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Feb 28, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Feb 27, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	-
Feb 26, 2024	7.4400	7.4400	7.4400	7.4400	7.3041	800
Feb 23, 2024	7.8000	7.8000	7.8000	7.8000	7.6576	900
Feb 22, 2024	7.2700	7.2700	7.2700	7.2700	7.1372	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Semen Indonesia (Persero) Tbk (PSGTY)