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

PT Semen Indonesia (Persero) Tbk (SMGR.JK)

Compare
2,790.00
+10.00
+(0.36%)
At close: February 21 at 4:14:55 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,760.002,860.002,720.002,790.002,790.006,247,600
Feb 20, 20252,830.002,850.002,700.002,780.002,780.0012,194,100
Feb 19, 20252,800.002,900.002,750.002,830.002,830.0010,829,300
Feb 18, 20252,800.002,850.002,780.002,800.002,800.007,857,500
Feb 17, 20252,790.002,830.002,720.002,790.002,790.0011,248,600
Feb 14, 20252,650.002,790.002,620.002,790.002,790.0013,262,300
Feb 13, 20252,550.002,760.002,480.002,650.002,650.0016,559,000
Feb 12, 20252,590.002,630.002,520.002,550.002,550.0013,190,600
Feb 11, 20252,650.002,650.002,570.002,590.002,590.0010,123,000
Feb 10, 20252,710.002,730.002,610.002,650.002,650.008,640,700
Feb 7, 20252,770.002,770.002,660.002,700.002,700.009,248,600
Feb 6, 20252,880.002,890.002,740.002,770.002,770.0011,650,400
Feb 5, 20252,850.002,930.002,840.002,880.002,880.006,613,400
Feb 4, 20252,790.002,880.002,720.002,880.002,880.0012,117,000
Feb 3, 20252,810.002,810.002,710.002,760.002,760.0012,298,300
Jan 31, 20252,850.002,920.002,810.002,810.002,810.009,236,000
Jan 30, 20252,930.002,940.002,810.002,840.002,840.009,609,700
Jan 24, 20252,990.003,020.002,930.002,940.002,940.005,475,200
Jan 23, 20252,970.003,100.002,970.002,990.002,990.008,701,500
Jan 22, 20253,040.003,060.002,940.002,950.002,950.007,509,300
Jan 21, 20252,960.003,030.002,950.003,010.003,010.009,357,500
Jan 20, 20252,850.002,990.002,850.002,940.002,940.0011,313,900
Jan 17, 20252,860.002,910.002,820.002,850.002,850.005,646,600
Jan 16, 20252,900.002,940.002,850.002,850.002,850.008,767,700
Jan 15, 20252,790.002,910.002,790.002,880.002,880.0016,658,700
Jan 14, 20252,920.002,970.002,730.002,780.002,780.0017,575,500
Jan 13, 20252,980.002,990.002,900.002,920.002,920.006,333,400
Jan 10, 20252,970.003,060.002,970.002,980.002,980.006,219,300
Jan 9, 20253,050.003,090.002,970.002,970.002,970.0010,586,500
Jan 8, 20253,190.003,210.003,040.003,050.003,050.0011,759,800
Jan 7, 20253,230.003,250.003,180.003,180.003,180.004,344,300
Jan 6, 20253,280.003,290.003,220.003,220.003,220.006,742,200
Jan 3, 20253,300.003,350.003,260.003,270.003,270.004,297,600
Jan 2, 20253,320.003,320.003,260.003,280.003,280.003,218,900
Dec 30, 20243,350.003,350.003,270.003,290.003,290.005,280,100
Dec 27, 20243,250.003,330.003,250.003,300.003,300.0010,314,000
Dec 24, 20243,350.003,350.003,240.003,240.003,240.006,957,200
Dec 23, 20243,300.003,360.003,220.003,350.003,350.0013,913,800
Dec 20, 20243,280.003,320.003,260.003,260.003,260.007,533,200
Dec 19, 20243,350.003,350.003,260.003,280.003,280.006,603,300
Dec 18, 20243,310.003,390.003,300.003,380.003,380.0010,466,100
Dec 17, 20243,360.003,390.003,280.003,290.003,290.007,382,900
Dec 16, 20243,400.003,420.003,340.003,360.003,360.004,345,600
Dec 13, 20243,370.003,440.003,370.003,400.003,400.006,867,400
Dec 12, 20243,460.003,520.003,360.003,380.003,380.0011,730,700
Dec 11, 20243,310.003,450.003,310.003,440.003,440.0015,160,800
Dec 10, 20243,330.003,350.003,310.003,310.003,310.009,854,000
Dec 9, 20243,290.003,330.003,270.003,310.003,310.0010,425,600
Dec 6, 20243,370.003,380.003,260.003,280.003,280.0019,594,300
Dec 5, 20243,430.003,430.003,360.003,370.003,370.006,901,600
Dec 4, 20243,310.003,440.003,310.003,440.003,440.0019,718,800
Dec 3, 20243,420.003,470.003,280.003,290.003,290.0022,354,700
Dec 2, 20243,500.003,540.003,420.003,420.003,420.005,879,700
Nov 29, 20243,630.003,640.003,490.003,500.003,500.007,413,800
Nov 28, 20243,620.003,700.003,600.003,610.003,610.008,178,400
Nov 26, 20243,670.003,720.003,600.003,600.003,600.005,081,100
Nov 25, 20243,600.003,700.003,590.003,650.003,650.005,313,900
Nov 22, 20243,600.003,670.003,590.003,590.003,590.003,858,400
Nov 21, 20243,640.003,650.003,590.003,600.003,600.004,399,000
Nov 20, 20243,690.003,760.003,620.003,620.003,620.008,908,100
Nov 19, 20243,550.003,700.003,550.003,680.003,680.007,248,500
Nov 18, 20243,550.003,570.003,480.003,550.003,550.005,202,000
Nov 15, 20243,630.003,660.003,540.003,540.003,540.004,684,600
Nov 14, 20243,700.003,700.003,630.003,630.003,630.005,105,100
Nov 13, 20243,600.003,690.003,580.003,690.003,690.005,542,000
Nov 12, 20243,550.003,670.003,510.003,600.003,600.0012,596,800
Nov 11, 20243,630.003,630.003,480.003,550.003,550.0016,016,400
Nov 8, 20243,670.003,690.003,630.003,630.003,630.005,170,300
Nov 7, 20243,680.003,700.003,650.003,660.003,660.007,329,900
Nov 6, 20243,630.003,730.003,630.003,650.003,650.0010,907,800
Nov 5, 20243,610.003,680.003,610.003,630.003,630.009,901,600
Nov 4, 20243,810.003,830.003,610.003,610.003,610.0029,707,200
Nov 1, 20243,950.003,990.003,810.003,810.003,810.0022,623,200
Oct 31, 20243,910.004,030.003,850.003,950.003,950.0027,690,000
Oct 30, 20244,110.004,110.003,880.003,910.003,910.0039,194,600
Oct 29, 20244,140.004,170.004,060.004,110.004,110.0028,652,600
Oct 28, 20244,390.004,410.004,130.004,140.004,140.0029,216,500
Oct 25, 20244,290.004,400.004,270.004,390.004,390.0015,277,100
Oct 24, 20244,280.004,330.004,250.004,290.004,290.007,772,400
Oct 23, 20244,310.004,360.004,240.004,280.004,280.0011,976,300
Oct 22, 20244,390.004,420.004,280.004,310.004,310.0021,642,900
Oct 21, 20244,530.004,570.004,410.004,410.004,410.0012,872,800
Oct 18, 20244,570.004,650.004,460.004,520.004,520.0020,375,800
Oct 17, 20244,370.004,600.004,370.004,570.004,570.0045,368,500
Oct 16, 20244,230.004,420.004,220.004,330.004,330.0040,382,000
Oct 15, 20244,160.004,260.004,150.004,220.004,220.0017,690,100
Oct 14, 20244,330.004,390.004,130.004,140.004,140.0034,703,500
Oct 11, 20244,050.004,310.004,010.004,310.004,310.0042,520,100
Oct 10, 20244,020.004,050.003,970.004,050.004,050.0012,321,200
Oct 9, 20244,030.004,100.004,010.004,010.004,010.0013,583,800
Oct 8, 20244,030.004,040.003,970.004,020.004,020.007,285,700
Oct 7, 20244,040.004,050.003,990.004,030.004,030.007,161,600
Oct 4, 20244,060.004,080.004,000.004,030.004,030.0014,116,000
Oct 3, 20243,910.004,060.003,910.004,040.004,040.0026,774,700
Oct 2, 20243,880.003,950.003,860.003,900.003,900.0011,369,300
Oct 1, 20243,770.003,900.003,770.003,880.003,880.0011,367,300
Sep 30, 20243,860.003,860.003,760.003,790.003,790.0013,169,500
Sep 27, 20243,920.003,930.003,850.003,850.003,850.0010,839,900
Sep 26, 20243,870.003,930.003,840.003,900.003,900.0011,114,800
Sep 25, 20243,830.003,870.003,810.003,870.003,870.0012,116,400
Sep 24, 20243,820.003,860.003,810.003,820.003,820.0012,538,400
Sep 23, 20243,910.003,930.003,820.003,830.003,830.0016,752,800
Sep 20, 20243,890.003,930.003,890.003,910.003,910.009,859,300
Sep 19, 20243,920.003,930.003,880.003,890.003,890.0011,076,600
Sep 18, 20243,970.003,990.003,890.003,910.003,910.009,065,000
Sep 17, 20243,950.004,000.003,950.003,960.003,960.004,946,300
Sep 13, 20243,960.003,990.003,950.003,950.003,950.007,673,000
Sep 12, 20243,970.004,000.003,960.003,960.003,960.008,294,200
Sep 11, 20244,000.004,070.003,950.003,970.003,970.0012,607,500
Sep 10, 20244,030.004,030.003,990.004,000.004,000.004,099,100
Sep 9, 20244,040.004,060.003,950.004,000.004,000.009,583,300
Sep 6, 20244,030.004,090.004,020.004,020.004,020.009,203,800
Sep 5, 20243,990.004,080.003,980.004,030.004,030.008,784,000
Sep 4, 20244,020.004,040.003,980.003,980.003,980.008,886,200
Sep 3, 20244,110.004,130.004,030.004,030.004,030.007,541,300
Sep 2, 20244,030.004,130.004,020.004,090.004,090.0017,321,400
Aug 30, 20244,050.004,060.004,000.004,010.004,010.009,952,200
Aug 29, 20244,050.004,130.004,020.004,020.004,020.0023,427,300
Aug 28, 20243,980.004,030.003,970.004,020.004,020.007,746,300
Aug 27, 20244,010.004,030.003,950.003,970.003,970.0017,533,300
Aug 26, 20244,040.004,070.004,010.004,010.004,010.0013,315,200
Aug 23, 20244,020.004,080.004,020.004,040.004,040.006,368,700
Aug 22, 20244,060.004,060.003,990.004,000.004,000.0013,794,300
Aug 21, 20244,180.004,190.004,070.004,070.004,070.0013,932,800
Aug 20, 20244,160.004,190.004,120.004,160.004,160.0015,804,300
Aug 19, 20244,060.004,210.004,060.004,130.004,130.0031,920,100
Aug 16, 20244,030.004,080.004,030.004,050.004,050.0010,111,100
Aug 15, 20244,070.004,100.004,000.004,010.004,010.0015,306,900
Aug 14, 20244,040.004,120.004,020.004,060.004,060.0027,492,300
Aug 13, 20243,850.004,030.003,830.004,000.004,000.0034,882,400
Aug 12, 20243,780.003,840.003,780.003,840.003,840.009,331,500
Aug 9, 20243,770.003,840.003,770.003,770.003,770.0011,419,400
Aug 8, 20243,780.003,800.003,740.003,750.003,750.0014,213,100
Aug 7, 20243,800.003,850.003,780.003,780.003,780.0014,092,800
Aug 6, 20243,820.003,890.003,770.003,790.003,790.0018,645,000
Aug 5, 20243,860.003,860.003,750.003,780.003,780.0018,686,600
Aug 2, 20243,850.003,950.003,820.003,860.003,860.0014,597,400
Aug 1, 20243,780.003,880.003,730.003,850.003,850.0030,671,900
Jul 31, 20243,910.003,940.003,880.003,910.003,910.009,188,200
Jul 30, 20244,000.004,020.003,900.003,900.003,900.0010,885,100
Jul 29, 20244,030.004,080.003,980.003,990.003,990.0012,987,500
Jul 26, 20243,990.004,070.003,980.004,010.004,010.008,829,600
Jul 25, 20244,050.004,080.003,900.003,980.003,980.0031,301,800
Jul 24, 20244,080.004,100.004,040.004,060.004,060.007,936,900
Jul 23, 20244,130.004,150.004,060.004,060.004,060.0015,155,900
Jul 22, 20244,090.004,160.004,060.004,120.004,120.0013,226,200
Jul 19, 20244,090.004,110.004,040.004,060.004,060.0015,604,900
Jul 18, 20244,070.004,160.004,070.004,080.004,080.0021,104,000
Jul 17, 20244,120.004,120.004,050.004,070.004,070.0013,397,200
Jul 16, 20244,090.004,120.004,050.004,060.004,060.0016,038,800
Jul 15, 20244,110.004,170.004,030.004,060.004,060.0023,445,300
Jul 12, 20244,040.004,120.004,030.004,090.004,090.0020,073,800
Jul 11, 20244,000.004,150.003,980.004,010.004,010.0052,636,300
Jul 10, 20244,180.004,450.004,050.004,050.004,050.00105,896,800
Jul 9, 20244,220.004,240.004,110.004,180.004,180.0036,592,700
Jul 8, 20243,950.004,220.003,950.004,200.004,200.0041,513,500
Jul 5, 20243,940.004,000.003,900.003,950.003,950.0012,150,300
Jul 4, 20244,050.004,100.003,930.003,940.003,940.0033,469,800
Jul 3, 20243,990.004,050.003,960.004,040.004,040.0039,198,700
Jul 2, 20243,950.003,990.003,850.003,960.003,960.0036,443,900
Jul 1, 20243,790.003,930.003,780.003,920.003,920.0037,021,100
Jun 28, 20243,600.003,780.003,600.003,730.003,730.0046,235,100
Jun 27, 20243,650.003,680.003,550.003,600.003,600.0021,756,600
Jun 26, 20243,660.003,730.003,620.003,630.003,630.0018,688,000
Jun 25, 20243,700.003,710.003,580.003,660.003,660.0035,154,300
Jun 24, 20243,720.003,780.003,680.003,690.003,690.0035,053,400
Jun 21, 20243,500.003,720.003,430.003,700.003,700.0064,506,600
Jun 20, 20243,550.003,630.003,500.003,500.003,500.0041,238,000
Jun 19, 20243,480.003,580.003,450.003,510.003,510.0066,326,000
Jun 14, 20243,670.003,700.003,420.003,440.003,440.0038,426,200
Jun 13, 20243,640.003,790.003,620.003,660.003,660.0051,881,200
Jun 12, 20243,890.003,900.003,570.003,610.003,610.0069,083,400
Jun 11, 20244,100.004,150.003,870.003,880.003,880.0089,001,000
Jun 10, 20244,050.004,150.004,020.004,100.004,100.0037,510,400
Jun 7, 20244,000.004,120.003,960.004,010.004,010.0058,719,100
Jun 6, 20243,890.004,040.003,880.003,950.003,950.0062,672,100
Jun 5, 20243,900.003,990.003,770.003,860.003,860.0095,511,400
Jun 4, 20243,560.004,060.003,530.003,830.003,830.00142,238,100
Jun 3, 20243,510.003,590.003,410.003,550.003,550.0070,088,100
May 31, 20243,630.003,650.003,490.003,490.003,490.00290,449,700
May 30, 20243,760.003,790.003,670.003,690.003,690.0043,930,000
May 29, 20243,780.003,790.003,710.003,760.003,760.0018,878,100
May 28, 20243,780.003,860.003,760.003,780.003,780.0020,602,200
May 27, 20243,910.003,990.003,760.003,760.003,760.0042,613,300
May 22, 20243,980.004,030.003,900.003,950.003,950.0021,807,200
May 21, 20244,000.004,080.003,980.003,990.003,990.0020,008,900
May 20, 20244,000.004,040.003,970.003,990.003,990.0028,480,300
May 17, 20244,100.004,140.004,060.004,060.004,060.0032,411,400
May 16, 2024 84.73 Dividend
May 16, 20244,070.004,340.004,040.004,120.004,120.0047,082,600
May 15, 20244,180.004,210.004,060.004,120.004,035.2739,417,100
May 14, 20244,390.004,390.004,210.004,220.004,133.2235,689,600
May 13, 20244,470.004,490.004,350.004,380.004,289.9330,089,700
May 8, 20244,710.004,710.004,450.004,480.004,387.8722,529,600
May 7, 20244,700.004,740.004,690.004,700.004,603.348,058,800
May 6, 20244,670.004,710.004,630.004,700.004,603.3413,406,400
May 3, 20244,740.004,750.004,630.004,630.004,534.7813,946,100
May 2, 20244,680.004,750.004,650.004,740.004,642.5220,484,200
Apr 30, 20244,620.004,690.004,620.004,670.004,573.9624,647,500
Apr 29, 20244,620.004,740.004,600.004,620.004,524.9921,495,900
Apr 26, 20244,800.004,820.004,580.004,580.004,485.8122,366,700
Apr 25, 20244,800.004,880.004,750.004,800.004,701.2918,056,300
Apr 24, 20244,900.004,980.004,780.004,800.004,701.2918,681,800
Apr 23, 20245,025.005,100.004,850.004,880.004,779.6423,190,300
Apr 22, 20245,100.005,200.004,980.005,025.004,921.6616,088,400
Apr 19, 20245,350.005,375.005,075.005,075.004,970.6316,105,100
Apr 18, 20245,350.005,425.005,300.005,350.005,239.987,719,100
Apr 17, 20245,550.005,575.005,350.005,350.005,239.9811,729,200
Apr 16, 20245,650.005,650.005,500.005,575.005,460.3516,305,200
Apr 5, 20245,700.005,700.005,650.005,650.005,533.815,768,800
Apr 4, 20245,700.005,725.005,675.005,700.005,582.784,941,600
Apr 3, 20245,750.005,775.005,675.005,700.005,582.785,994,400
Apr 2, 20245,825.005,825.005,725.005,775.005,656.247,609,100
Apr 1, 20245,900.005,900.005,700.005,875.005,754.187,557,200
Mar 28, 20245,925.005,950.005,825.005,900.005,778.678,128,800
Mar 27, 20245,850.005,950.005,800.005,925.005,803.159,001,800
Mar 26, 20245,875.005,875.005,750.005,850.005,729.698,430,900
Mar 25, 20245,825.005,825.005,750.005,825.005,705.2111,249,800
Mar 22, 20245,725.005,850.005,725.005,800.005,680.728,651,100
Mar 21, 20245,750.005,800.005,700.005,750.005,631.7513,701,500
Mar 20, 20245,650.005,750.005,650.005,725.005,607.279,986,500
Mar 19, 20245,700.005,725.005,650.005,650.005,533.8111,906,500
Mar 18, 20245,825.005,825.005,700.005,700.005,582.7810,812,100
Mar 15, 20245,800.005,850.005,725.005,850.005,729.699,738,500
Mar 14, 20245,750.005,900.005,750.005,800.005,680.7211,629,200
Mar 13, 20245,850.005,875.005,700.005,750.005,631.7524,346,100
Mar 8, 20245,950.005,950.005,900.005,900.005,778.676,695,300
Mar 7, 20245,950.006,000.005,900.005,925.005,803.155,807,900
Mar 6, 20245,975.006,000.005,925.005,950.005,827.646,309,200
Mar 5, 20246,075.006,075.005,975.005,975.005,852.125,702,200
Mar 4, 20246,125.006,125.006,050.006,050.005,925.582,352,300
Mar 1, 20246,075.006,125.006,025.006,125.005,999.047,025,300
Feb 29, 20246,050.006,100.006,000.006,100.005,974.5511,254,200
Feb 28, 20246,000.006,075.006,000.006,025.005,901.105,419,400
Feb 27, 20246,075.006,075.006,000.006,025.005,901.109,191,000
Feb 26, 20246,125.006,150.006,050.006,050.005,925.588,463,500
Feb 23, 20246,150.006,175.006,050.006,100.005,974.5510,246,500
Feb 22, 20246,150.006,225.006,050.006,150.006,023.5313,162,700
Feb 21, 20246,300.006,300.006,125.006,225.006,096.9810,759,500

Related Tickers

INTP.JK PT Indocement Tunggal Prakarsa Tbk
5,125.00
-0.49%
 
WTON.JK PT Wijaya Karya Beton Tbk
69.00
+1.47%
 
5363.T TYK Corporation
450.00
+2.04%
 
6655.HK Huaxin Cement Co., Ltd.
7.470
-0.93%
 
SMBR.JK PT Semen Baturaja (Persero) Tbk
176.00
-2.22%
 
2852.KL Cahya Mata Sarawak Berhad
1.1200
+2.75%
 
0914.HK CONCH CEMENT
19.500
-2.50%
 
0868.HK XINYI GLASS
7.510
+0.94%
 
HOLN.SW Holcim AG
94.36
-0.49%