PT Semen Indonesia (Persero) Tbk(ID:SMGR)
Rp1,475.00-20.00 (-1.34%)
ID:SMGR
PT Semen Indonesia (Persero) Tbk historical prices
Rp1,475.00
At close:-20.00 (-1.34%)
PT Semen Indonesia (Persero) Tbk (SMGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 5,983,700 | 0.29 |
| Nov 10, 2026 | 1,425.00 | 1,505.00 | 1,425.00 | 1,495.00 | 1,495.00 | +5.65% | 15,609,400 | 0.75 |
| Nov 09, 2026 | 1,420.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 8,430,200 | 0.40 |
| Nov 06, 2026 | 1,345.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,415.00 | +3.28% | 7,398,600 | 0.35 |
| Nov 05, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | +2.24% | 7,827,500 | 0.37 |
| Nov 04, 2026 | 1,350.00 | 1,375.00 | 1,305.00 | 1,340.00 | 1,340.00 | -0.74% | 11,380,100 | 0.53 |
| Nov 03, 2026 | 1,415.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.59% | 12,855,300 | 0.60 |
| Nov 02, 2026 | 1,385.00 | 1,440.00 | 1,375.00 | 1,415.00 | 1,415.00 | +5.99% | 19,499,600 | 0.91 |
| Oct 30, 2026 | 1,365.00 | 1,370.00 | 1,305.00 | 1,335.00 | 1,335.00 | -2.20% | 14,900,500 | 0.69 |
| Oct 29, 2026 | 1,440.00 | 1,465.00 | 1,360.00 | 1,365.00 | 1,365.00 | -5.21% | 12,744,100 | 0.59 |
| Oct 28, 2026 | 1,470.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | -3.03% | 19,032,800 | 0.89 |
| Oct 27, 2026 | 1,495.00 | 1,535.00 | 1,425.00 | 1,485.00 | 1,485.00 | +1.37% | 24,578,800 | 1.16 |
| Oct 26, 2026 | 1,410.00 | 1,500.00 | 1,405.00 | 1,465.00 | 1,465.00 | +5.02% | 26,733,400 | 1.27 |
| Oct 23, 2026 | 1,380.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | +1.09% | 18,543,100 | 0.89 |
| Oct 22, 2026 | 1,315.00 | 1,415.00 | 1,315.00 | 1,380.00 | 1,380.00 | +2.99% | 27,791,300 | 1.35 |
| Oct 21, 2026 | 1,385.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,340.00 | -3.25% | 17,788,100 | 0.86 |
| Oct 20, 2026 | 1,295.00 | 1,395.00 | 1,290.00 | 1,385.00 | 1,385.00 | +7.78% | 21,756,400 | 1.06 |
| Oct 19, 2026 | 1,310.00 | 1,335.00 | 1,265.00 | 1,285.00 | 1,285.00 | -5.51% | 25,917,000 | 1.28 |
| Oct 16, 2026 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | -15.00% | 30,517,200 | 1.52 |
| Oct 15, 2026 | 1,625.00 | 1,625.00 | 1,565.00 | 1,600.00 | 1,600.00 | -2.14% | 11,303,400 | 0.56 |
| Oct 14, 2026 | 1,650.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.91% | 15,914,000 | 0.79 |
| Oct 13, 2026 | 1,650.00 | 1,675.00 | 1,585.00 | 1,650.00 | 1,650.00 | +0.61% | 14,582,100 | 0.71 |
| Oct 12, 2026 | 1,590.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,640.00 | +3.80% | 30,771,600 | 1.52 |
| Oct 09, 2026 | 1,575.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,580.00 | +0.64% | 9,710,400 | 0.48 |
| Oct 08, 2026 | 1,555.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | +1.62% | 10,902,000 | 0.54 |
| Oct 07, 2026 | 1,550.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | +0.32% | 7,723,400 | 0.38 |
| Oct 06, 2026 | 1,525.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | +1.32% | 11,058,800 | 0.55 |
| Oct 05, 2026 | 1,510.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | +1.00% | 6,344,800 | 0.31 |
| Oct 02, 2026 | 1,470.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | +3.79% | 13,165,800 | 0.63 |
| Oct 01, 2026 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.00% | 16,295,400 | 0.78 |
| Sep 30, 2026 | 1,545.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.15% | 26,117,900 | 1.27 |
| Sep 29, 2026 | 1,515.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | +1.98% | 13,472,300 | 0.65 |
| Sep 28, 2026 | 1,580.00 | 1,590.00 | 1,515.00 | 1,515.00 | 1,515.00 | -4.11% | 14,267,600 | 0.69 |
| Sep 25, 2026 | 1,570.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,580.00 | +0.64% | 8,814,900 | 0.42 |
| Sep 24, 2026 | 1,605.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.79% | 8,736,100 | 0.42 |
| Sep 23, 2026 | 1,580.00 | 1,620.00 | 1,570.00 | 1,615.00 | 1,615.00 | +2.22% | 11,357,100 | 0.54 |
| Sep 22, 2026 | 1,580.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,580.00 | +1.28% | 17,266,700 | 0.82 |
| Sep 21, 2026 | 1,570.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,560.00 | +0.65% | 8,790,200 | 0.41 |
| Sep 18, 2026 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.32% | 26,294,200 | 1.24 |
| Sep 17, 2026 | 1,590.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | +2.21% | 14,461,100 | 0.68 |
| Sep 16, 2026 | 1,585.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.00% | 13,419,400 | 0.60 |
| Sep 15, 2026 | 1,670.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -4.23% | 25,254,800 | 1.12 |
| Sep 14, 2026 | 1,695.00 | 1,705.00 | 1,620.00 | 1,655.00 | 1,655.00 | -2.36% | 22,734,500 | 1.01 |
| Sep 11, 2026 | 1,715.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | -2.02% | 20,887,700 | 0.94 |
| Sep 10, 2026 | 1,745.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.00% | 27,120,100 | 1.21 |
| Sep 09, 2026 | 1,780.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.70% | 20,604,300 | 0.92 |
| Sep 08, 2026 | 1,760.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,760.00 | +0.28% | 18,083,100 | 0.81 |
| Sep 07, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | -2.23% | 19,225,700 | 0.87 |
| Sep 04, 2026 | 1,805.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | +0.56% | 24,656,500 | 1.12 |
| Sep 03, 2026 | 1,685.00 | 1,840.00 | 1,680.00 | 1,785.00 | 1,785.00 | +6.25% | 61,532,100 | 2.88 |
