PT Semen Indonesia (Persero) Tbk SMGR
IDX · Indonesia · Non-Energy Minerals
IDR 1,450.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,450.00 | 0.00% | IDR 1,450.00 | IDR 1,485.00 | IDR 1,435.00 | 16.30M |
| 2026-09-30 | IDR 1,450.00 | -6.15% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,450.00 | 26.12M |
| 2026-09-29 | IDR 1,545.00 | +1.98% | IDR 1,515.00 | IDR 1,545.00 | IDR 1,475.00 | 13.47M |
| 2026-09-28 | IDR 1,515.00 | -4.11% | IDR 1,580.00 | IDR 1,590.00 | IDR 1,515.00 | 14.27M |
| 2026-09-25 | IDR 1,580.00 | +0.64% | IDR 1,570.00 | IDR 1,595.00 | IDR 1,565.00 | 8.81M |
| 2026-09-24 | IDR 1,570.00 | -2.79% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,560.00 | 8.74M |
| 2026-09-23 | IDR 1,615.00 | +2.22% | IDR 1,580.00 | IDR 1,620.00 | IDR 1,570.00 | 11.36M |
| 2026-09-22 | IDR 1,580.00 | +1.28% | IDR 1,580.00 | IDR 1,620.00 | IDR 1,570.00 | 17.27M |
| 2026-09-21 | IDR 1,560.00 | +0.65% | IDR 1,570.00 | IDR 1,580.00 | IDR 1,555.00 | 8.79M |
| 2026-09-18 | IDR 1,550.00 | -4.32% | IDR 1,630.00 | IDR 1,635.00 | IDR 1,550.00 | 26.29M |
| 2026-09-17 | IDR 1,620.00 | +2.21% | IDR 1,590.00 | IDR 1,625.00 | IDR 1,580.00 | 14.46M |
| 2026-09-16 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,625.00 | IDR 1,585.00 | 13.42M |
| 2026-09-15 | IDR 1,585.00 | -4.23% | IDR 1,670.00 | IDR 1,680.00 | IDR 1,585.00 | 25.25M |
| 2026-09-14 | IDR 1,655.00 | -2.36% | IDR 1,695.00 | IDR 1,705.00 | IDR 1,620.00 | 22.73M |
| 2026-09-11 | IDR 1,695.00 | -2.02% | IDR 1,715.00 | IDR 1,730.00 | IDR 1,670.00 | 20.89M |
| 2026-09-10 | IDR 1,730.00 | 0.00% | IDR 1,745.00 | IDR 1,780.00 | IDR 1,705.00 | 27.12M |
| 2026-09-09 | IDR 1,730.00 | -1.70% | IDR 1,780.00 | IDR 1,790.00 | IDR 1,720.00 | 20.60M |
| 2026-09-08 | IDR 1,760.00 | +0.28% | IDR 1,760.00 | IDR 1,795.00 | IDR 1,755.00 | 18.08M |
| 2026-09-07 | IDR 1,755.00 | -2.23% | IDR 1,750.00 | IDR 1,800.00 | IDR 1,750.00 | 19.23M |
| 2026-09-04 | IDR 1,795.00 | +0.56% | IDR 1,805.00 | IDR 1,830.00 | IDR 1,770.00 | 24.66M |
| 2026-09-03 | IDR 1,785.00 | +6.25% | IDR 1,685.00 | IDR 1,840.00 | IDR 1,680.00 | 61.53M |
| 2026-09-02 | IDR 1,680.00 | -2.89% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,675.00 | 23.57M |
| 2026-09-01 | IDR 1,730.00 | +16.89% | IDR 1,530.00 | IDR 1,785.00 | IDR 1,530.00 | 135.86M |
| 2026-08-31 | IDR 1,480.00 | -1.33% | IDR 1,505.00 | IDR 1,530.00 | IDR 1,480.00 | 119.99M |
| 2026-08-28 | IDR 1,500.00 | -0.33% | IDR 1,510.00 | IDR 1,530.00 | IDR 1,490.00 | 20.68M |
| 2026-08-27 | IDR 1,505.00 | +1.01% | IDR 1,485.00 | IDR 1,520.00 | IDR 1,465.00 | 23.43M |
| 2026-08-26 | IDR 1,490.00 | -1.00% | IDR 1,505.00 | IDR 1,520.00 | IDR 1,485.00 | 16.46M |
| 2026-08-24 | IDR 1,505.00 | -3.83% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,500.00 | 26.91M |
| 2026-08-21 | IDR 1,565.00 | +1.29% | IDR 1,545.00 | IDR 1,585.00 | IDR 1,545.00 | 12.35M |
| 2026-08-20 | IDR 1,545.00 | +1.31% | IDR 1,530.00 | IDR 1,555.00 | IDR 1,525.00 | 8.41M |
| 2026-08-19 | IDR 1,525.00 | -1.61% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,520.00 | 11.77M |
| 2026-08-18 | IDR 1,550.00 | -1.90% | IDR 1,595.00 | IDR 1,605.00 | IDR 1,545.00 | 16.77M |
| 2026-08-14 | IDR 1,580.00 | +4.64% | IDR 1,515.00 | IDR 1,610.00 | IDR 1,495.00 | 22.51M |
| 2026-08-13 | IDR 1,510.00 | -2.89% | IDR 1,500.00 | IDR 1,520.00 | IDR 1,480.00 | 15.88M |
| 2026-08-12 | IDR 1,555.00 | +0.65% | IDR 1,550.00 | IDR 1,565.00 | IDR 1,535.00 | 11.71M |
| 2026-08-11 | IDR 1,545.00 | -4.04% | IDR 1,615.00 | IDR 1,635.00 | IDR 1,530.00 | 25.22M |
| 2026-08-10 | IDR 1,610.00 | -0.62% | IDR 1,620.00 | IDR 1,640.00 | IDR 1,590.00 | 13.35M |
| 2026-08-07 | IDR 1,620.00 | -0.31% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,610.00 | 13.69M |
| 2026-08-06 | IDR 1,625.00 | +3.83% | IDR 1,580.00 | IDR 1,640.00 | IDR 1,575.00 | 27.89M |
| 2026-08-05 | IDR 1,565.00 | +2.29% | IDR 1,545.00 | IDR 1,575.00 | IDR 1,530.00 | 13.64M |
| 2026-08-04 | IDR 1,530.00 | +3.38% | IDR 1,475.00 | IDR 1,530.00 | IDR 1,475.00 | 17.65M |
| 2026-08-03 | IDR 1,480.00 | +1.37% | IDR 1,460.00 | IDR 1,495.00 | IDR 1,445.00 | 9.21M |
| 2026-07-31 | IDR 1,460.00 | +0.34% | IDR 1,465.00 | IDR 1,470.00 | IDR 1,450.00 | 10.04M |
| 2026-07-30 | IDR 1,455.00 | -0.34% | IDR 1,465.00 | IDR 1,510.00 | IDR 1,450.00 | 21.60M |
| 2026-07-29 | IDR 1,460.00 | -1.35% | IDR 1,480.00 | IDR 1,485.00 | IDR 1,430.00 | 11.06M |
| 2026-07-28 | IDR 1,480.00 | +1.72% | IDR 1,440.00 | IDR 1,495.00 | IDR 1,430.00 | 15.00M |
| 2026-07-27 | IDR 1,455.00 | 0.00% | IDR 1,450.00 | IDR 1,470.00 | IDR 1,440.00 | 6.30M |
| 2026-07-24 | IDR 1,455.00 | -3.96% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,450.00 | 20.17M |
| 2026-07-23 | IDR 1,515.00 | +0.33% | IDR 1,510.00 | IDR 1,550.00 | IDR 1,505.00 | 15.29M |
| 2026-07-22 | IDR 1,510.00 | -0.66% | IDR 1,520.00 | IDR 1,535.00 | IDR 1,495.00 | 11.78M |
| 2026-07-21 | IDR 1,520.00 | +1.00% | IDR 1,510.00 | IDR 1,535.00 | IDR 1,500.00 | 13.77M |
| 2026-07-20 | IDR 1,505.00 | 0.00% | IDR 1,505.00 | IDR 1,530.00 | IDR 1,490.00 | 13.85M |
| 2026-07-17 | IDR 1,505.00 | +0.67% | IDR 1,495.00 | IDR 1,520.00 | IDR 1,475.00 | 23.70M |
| 2026-07-16 | IDR 1,495.00 | +3.10% | IDR 1,450.00 | IDR 1,500.00 | IDR 1,450.00 | 37.71M |
| 2026-07-15 | IDR 1,450.00 | +0.69% | IDR 1,440.00 | IDR 1,470.00 | IDR 1,430.00 | 11.28M |
| 2026-07-14 | IDR 1,440.00 | +0.35% | IDR 1,440.00 | IDR 1,480.00 | IDR 1,430.00 | 12.98M |
| 2026-07-13 | IDR 1,435.00 | +1.41% | IDR 1,420.00 | IDR 1,445.00 | IDR 1,415.00 | 8.15M |
| 2026-07-10 | IDR 1,415.00 | +0.35% | IDR 1,425.00 | IDR 1,435.00 | IDR 1,410.00 | 6.65M |
| 2026-07-09 | IDR 1,410.00 | -0.70% | IDR 1,410.00 | IDR 1,440.00 | IDR 1,405.00 | 11.87M |
| 2026-07-08 | IDR 1,420.00 | -6.58% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,420.00 | 24.80M |
| 2026-07-07 | IDR 1,520.00 | +8.19% | IDR 1,410.00 | IDR 1,530.00 | IDR 1,410.00 | 28.50M |
| 2026-07-06 | IDR 1,405.00 | -1.40% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,380.00 | 18.09M |
| 2026-07-03 | IDR 1,425.00 | +2.15% | IDR 1,410.00 | IDR 1,460.00 | IDR 1,405.00 | 11.52M |
| 2026-07-02 | IDR 1,395.00 | -0.36% | IDR 1,400.00 | IDR 1,425.00 | IDR 1,395.00 | 14.04M |
| 2026-07-01 | IDR 1,400.00 | -1.06% | IDR 1,415.00 | IDR 1,440.00 | IDR 1,400.00 | 9.94M |
| 2026-06-30 | IDR 1,415.00 | -5.03% | IDR 1,490.00 | IDR 1,490.00 | IDR 1,390.00 | 27.37M |
| 2026-06-29 | IDR 1,490.00 | +1.71% | IDR 1,465.00 | IDR 1,490.00 | IDR 1,445.00 | 9.97M |
| 2026-06-26 | IDR 1,465.00 | -1.35% | IDR 1,485.00 | IDR 1,505.00 | IDR 1,435.00 | 14.73M |
| 2026-06-25 | IDR 1,485.00 | +1.71% | IDR 1,460.00 | IDR 1,530.00 | IDR 1,445.00 | 24.21M |
| 2026-06-24 | IDR 1,460.00 | -3.31% | IDR 1,530.00 | IDR 1,560.00 | IDR 1,450.00 | 20.90M |
| 2026-06-23 | IDR 1,510.00 | +3.42% | IDR 1,460.00 | IDR 1,540.00 | IDR 1,455.00 | 24.70M |
| 2026-06-22 | IDR 1,460.00 | +1.39% | IDR 1,450.00 | IDR 1,480.00 | IDR 1,430.00 | 28.71M |
| 2026-06-19 | IDR 1,440.00 | -4.00% | IDR 1,525.00 | IDR 1,550.00 | IDR 1,440.00 | 75.13M |
| 2026-06-18 | IDR 1,500.00 | -5.66% | IDR 1,570.00 | IDR 1,580.00 | IDR 1,485.00 | 31.02M |
| 2026-06-17 | IDR 1,590.00 | +2.25% | IDR 1,580.00 | IDR 1,625.00 | IDR 1,570.00 | 22.80M |
| 2026-06-15 | IDR 1,555.00 | +1.63% | IDR 1,545.00 | IDR 1,585.00 | IDR 1,540.00 | 45.35M |
| 2026-06-12 | IDR 1,530.00 | -1.29% | IDR 1,550.00 | IDR 1,585.00 | IDR 1,525.00 | 15.47M |
| 2026-06-11 | IDR 1,550.00 | -4.62% | IDR 1,600.00 | IDR 1,620.00 | IDR 1,520.00 | 17.45M |
| 2026-06-10 | IDR 1,625.00 | +1.56% | IDR 1,605.00 | IDR 1,675.00 | IDR 1,590.00 | 10.92M |
| 2026-06-09 | IDR 1,600.00 | +7.74% | IDR 1,480.00 | IDR 1,625.00 | IDR 1,460.00 | 12.33M |
| 2026-06-08 | IDR 1,485.00 | -4.50% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,410.00 | 19.15M |
| 2026-06-05 | IDR 1,555.00 | -4.60% | IDR 1,630.00 | IDR 1,645.00 | IDR 1,550.00 | 6.65M |
| 2026-06-04 | IDR 1,630.00 | -5.23% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,620.00 | 15.25M |
| 2026-06-03 | IDR 1,720.00 | -2.55% | IDR 1,775.00 | IDR 1,780.00 | IDR 1,675.00 | 11.69M |
| 2026-06-02 | IDR 1,765.00 | +4.44% | IDR 1,690.00 | IDR 1,785.00 | IDR 1,675.00 | 12.09M |
| 2026-05-29 | IDR 1,690.00 | -4.79% | IDR 1,765.00 | IDR 1,790.00 | IDR 1,690.00 | 32.60M |
| 2026-05-28 | IDR 1,775.00 | 0.00% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,775.00 | 0 |
| 2026-05-27 | IDR 1,775.00 | 0.00% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,775.00 | 0 |
| 2026-05-26 | IDR 1,775.00 | +0.85% | IDR 1,760.00 | IDR 1,800.00 | IDR 1,760.00 | 7.60M |
| 2026-05-25 | IDR 1,760.00 | -0.28% | IDR 1,765.00 | IDR 1,815.00 | IDR 1,755.00 | 14.76M |