Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (FRA:SMS2)
Germany flag Germany · Delayed Price · Currency is EUR
0.0610
-0.0045 (-6.87%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:SMS2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.060.060.060.06--6.87%-
Jun 2, 20260.070.070.070.070.076.50%-
Jun 1, 20260.060.060.060.060.06-6.82%-
May 29, 20260.070.070.070.070.07-0.75%-
May 28, 20260.070.070.070.070.070.76%-
May 27, 20260.070.070.070.070.07-27.87%-
May 26, 20260.070.090.070.090.0936.57%1,064
May 25, 20260.070.070.070.070.070.75%-
May 22, 20260.070.070.070.070.07-1.48%-
May 21, 20260.070.070.070.070.07-1.63%-
May 20, 20260.070.070.070.070.07-25.53%-
May 19, 20260.100.100.090.090.09-6.00%5,000
May 18, 20260.100.100.100.100.10--
May 15, 20260.100.100.100.100.10--
May 14, 20260.100.100.100.100.10-7.41%-
May 13, 20260.100.110.100.110.118.00%800
May 12, 20260.100.100.100.100.10--
May 11, 20260.100.100.100.100.10--
May 8, 20260.100.100.100.100.10--
May 7, 20260.100.100.100.100.10--
May 6, 20260.100.100.100.100.10--
May 5, 20260.100.100.100.100.10--
May 4, 20260.100.100.100.100.10--
Apr 30, 20260.100.100.100.100.10--
Apr 29, 20260.100.100.100.100.10-18.03%-
Apr 28, 20260.100.120.100.120.1222.00%5,000
Apr 27, 20260.100.100.100.100.10--
Apr 24, 20260.100.100.100.100.10--
Apr 23, 20260.100.100.100.100.10--
Apr 22, 20260.100.100.100.100.10--
Apr 21, 20260.100.100.100.100.10--
Apr 20, 20260.100.100.100.100.10-2.91%-
Apr 17, 20260.100.100.100.100.100.98%-
Apr 16, 20260.100.100.100.100.102.00%-
Apr 15, 20260.100.100.100.100.10--
Apr 14, 20260.100.100.100.100.10--
Apr 13, 20260.100.100.100.100.10--
Apr 10, 20260.100.100.100.100.10--
Apr 9, 20260.100.100.100.100.10-1.96%-
Apr 8, 20260.100.100.100.100.100.99%-
Apr 7, 20260.100.100.100.100.10-5.61%-
Apr 2, 20260.110.110.110.110.100.94%-
Apr 1, 20260.110.110.110.110.10-0.93%-
Mar 31, 20260.110.110.110.110.10--
Mar 30, 20260.110.110.110.110.10-2.73%-
Mar 27, 20260.110.110.110.110.11-1.79%-
Mar 26, 20260.110.110.110.110.11--
Mar 25, 20260.110.110.110.110.113.70%-
Mar 24, 20260.110.110.110.110.11-0.92%-
Mar 23, 20260.110.110.110.110.11--