Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (FRA:SMS2)
Germany flag Germany · Delayed Price · Currency is EUR
0.0525
+0.0010 (1.94%)
Last updated: Jul 28, 2026, 8:09 AM CET

FRA:SMS2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20260.050.050.050.05-1.94%-
Jul 27, 20260.050.050.050.050.05-0.96%-
Jul 24, 20260.050.050.050.050.05-6.31%-
Jul 23, 20260.060.060.060.060.062.78%-
Jul 22, 20260.050.050.050.050.05-0.92%-
Jul 21, 20260.050.050.050.050.051.87%-
Jul 20, 20260.050.050.050.050.05--
Jul 17, 20260.050.050.050.050.053.88%-
Jul 16, 20260.050.050.050.050.051.98%-
Jul 15, 20260.050.050.050.050.05--
Jul 14, 20260.050.050.050.050.052.02%-
Jul 13, 20260.050.050.050.050.051.02%-
Jul 10, 20260.050.050.050.050.05-1.01%-
Jul 9, 20260.050.050.050.050.05-3.88%-
Jul 8, 20260.050.050.050.050.05-1.90%-
Jul 7, 20260.050.050.050.050.058.25%-
Jul 6, 20260.050.050.050.050.05-3.96%-
Jul 3, 20260.050.050.050.050.052.02%-
Jul 2, 20260.050.050.050.050.05--
Jul 1, 20260.050.050.050.050.05-1.00%-
Jun 30, 20260.050.050.050.050.05-4.76%-
Jun 29, 20260.050.050.050.050.05-31.37%-
Jun 26, 20260.050.080.050.080.0839.09%520
Jun 25, 20260.060.060.060.060.06-1.79%-
Jun 24, 20260.060.060.060.060.062.75%-
Jun 23, 20260.050.050.050.050.057.92%-
Jun 22, 20260.050.050.050.050.05-2.88%-
Jun 19, 20260.050.050.050.050.05-3.70%-
Jun 18, 20260.050.050.050.050.05-6.09%-
Jun 17, 20260.060.060.060.060.062.68%-
Jun 16, 20260.060.060.060.060.06-0.88%-
Jun 15, 20260.060.060.060.060.060.89%-
Jun 12, 20260.060.060.060.060.064.67%-
Jun 11, 20260.050.050.050.050.05-6.96%-
Jun 10, 20260.060.060.060.060.06--
Jun 9, 20260.060.060.060.060.0611.65%-
Jun 8, 20260.050.050.050.050.05-8.04%-
Jun 5, 20260.060.060.060.060.06-4.27%-
Jun 4, 20260.060.060.060.060.06-4.10%-
Jun 3, 20260.060.060.060.060.06-6.87%-
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%-