PT Semen Indonesia (Persero) Tbk (FRA:SMS2)
Germany · Delayed Price · Currency is EUR 0.1100
-0.0020 (-1.79%)
At close: Mar 27, 2026
FRA:SMS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.71% | - |
| Mar 18, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 25.69% | 7,200 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.42% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.04% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.17% | - |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.40% | - |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.47% | - |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.15% | - |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | - |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | - |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | - |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | - |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | - |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | - |
| Feb 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.76% | - |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.00% | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | - |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.26% | - |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.30% | - |
| Feb 5, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 26.36% | 9 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | - |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.92% | - |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.56% | - |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | - |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | - |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | - |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |