PT Semen Indonesia (Persero) Tbk (FRA:SMS2)
Germany · Delayed Price · Currency is EUR 0.0605
+0.0005 (0.83%)
Last updated: Oct 12, 2026, 8:08 AM CET
FRA:SMS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | 300 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.61% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.77% | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.80% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.78% | - |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | - |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.33% | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -38.78% | - |
| Sep 25, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 70.43% | 300 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.36% | - |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.48% | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.77% | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.74% | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.54% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -39.80% | - |
| Sep 16, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 64.71% | 340 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.65% | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.20% | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.02% | - |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.53% | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.50% | - |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.48% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.17% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.40% | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.67% | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.91% | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.74% | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.46% | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.75% | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.80% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.77% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.89% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.67% | - |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.73% | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.65% | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.42% | - |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | - |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.61% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.55% | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.91% | - |