PT Semen Indonesia (Persero) Tbk (FRA:SMS2)
Germany flag Germany · Delayed Price · Currency is EUR
0.1160
+0.0040 (3.57%)
At close: Oct 22, 2025

FRA:SMS2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.120.120.120.120.123.45%714
Oct 22, 20250.120.120.120.120.123.57%714
Oct 21, 20250.110.110.110.110.113.70%714
Oct 20, 20250.110.110.110.110.113.85%714
Oct 17, 20250.100.100.100.100.10-3.70%714
Oct 16, 20250.110.110.110.110.11-26.53%714
Oct 15, 20250.110.150.110.150.1532.43%714
Oct 14, 20250.110.110.110.110.11-1.77%100
Oct 13, 20250.110.110.110.110.11-1.74%100
Oct 10, 20250.120.120.120.120.12-100
Oct 9, 20250.120.120.120.120.12-0.86%100
Oct 8, 20250.120.120.120.120.12-100
Oct 7, 20250.120.120.120.120.12-3.33%-
Oct 6, 20250.120.120.120.120.12--
Oct 3, 20250.120.120.120.120.12-2.44%-
Oct 2, 20250.120.120.120.120.12-1.60%-
Oct 1, 20250.130.130.130.130.13-2.34%-
Sep 30, 20250.130.130.130.130.13--
Sep 29, 20250.130.130.130.130.130.79%-
Sep 26, 20250.130.130.130.130.13--
Sep 25, 20250.130.130.130.130.13-0.78%-
Sep 24, 20250.130.130.130.130.13--
Sep 23, 20250.130.130.130.130.13-1.54%100
Sep 22, 20250.130.130.130.130.132.36%100
Sep 19, 20250.130.130.130.130.13-2.31%100
Sep 18, 20250.130.130.130.130.130.78%100
Sep 17, 20250.130.130.130.130.13-0.77%100
Sep 16, 20250.130.130.130.130.13-1.52%100
Sep 15, 20250.130.130.130.130.132.33%100
Sep 12, 20250.130.130.130.130.132.38%100
Sep 11, 20250.130.130.130.130.133.28%100
Sep 10, 20250.120.120.120.120.120.83%100
Sep 9, 20250.120.120.120.120.12-5.47%100
Sep 8, 20250.130.130.130.130.132.40%100
Sep 5, 20250.130.130.130.130.13-1.57%100
Sep 4, 20250.130.130.130.130.13-0.78%100
Sep 3, 20250.130.130.130.130.134.07%100
Sep 2, 20250.120.120.120.120.121.65%100
Sep 1, 20250.120.120.120.120.123.42%100
Aug 29, 20250.120.120.120.120.12-5.65%100
Aug 28, 20250.120.120.120.120.12-100
Aug 27, 20250.120.120.120.120.12-3.13%100
Aug 26, 20250.130.130.130.130.13-100
Aug 25, 20250.130.130.130.130.130.79%100
Aug 22, 20250.130.130.130.130.13-100
Aug 21, 20250.130.130.130.130.13-1.55%100
Aug 20, 20250.130.130.130.130.137.50%100
Aug 19, 20250.120.120.120.120.121.69%100
Aug 18, 20250.120.120.120.120.12-1.67%100
Aug 15, 20250.120.120.120.120.12-2.44%100