Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,670.00
+30.00 (1.14%)
At close: Jan 19, 2026

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20262,620.002,720.002,620.002,640.002,640.001.15%16,752,600
Jan 14, 20262,650.002,660.002,610.002,610.002,610.00-0.76%7,946,800
Jan 13, 20262,680.002,720.002,610.002,630.002,630.00-0.75%10,866,700
Jan 12, 20262,640.002,690.002,610.002,650.002,650.000.76%11,679,600
Jan 9, 20262,620.002,660.002,610.002,630.002,630.000.77%10,096,200
Jan 8, 20262,630.002,690.002,610.002,610.002,610.00-0.76%10,862,500
Jan 7, 20262,620.002,640.002,610.002,630.002,630.000.77%9,421,100
Jan 6, 20262,650.002,690.002,610.002,610.002,610.00-1.51%16,539,200
Jan 5, 20262,660.002,690.002,620.002,650.002,650.00-0.38%8,354,600
Jan 2, 20262,670.002,680.002,640.002,660.002,660.000.76%8,286,200
Dec 30, 20252,620.002,670.002,610.002,640.002,640.000.76%9,565,800
Dec 29, 20252,680.002,690.002,610.002,620.002,620.00-1.87%13,038,300
Dec 24, 20252,620.002,710.002,620.002,670.002,670.001.52%14,999,800
Dec 23, 20252,700.002,710.002,610.002,630.002,630.00-2.59%10,578,400
Dec 22, 20252,670.002,710.002,650.002,700.002,700.001.12%8,001,100
Dec 19, 20252,680.002,740.002,650.002,670.002,670.000.38%14,677,600
Dec 18, 20252,720.002,730.002,660.002,660.002,660.00-3.27%10,418,300
Dec 17, 20252,770.002,810.002,740.002,750.002,750.00-0.72%5,614,200
Dec 16, 20252,760.002,830.002,740.002,770.002,770.000.73%11,910,000
Dec 15, 20252,780.002,830.002,710.002,750.002,750.00-0.72%24,488,700
Dec 12, 20252,860.002,890.002,760.002,770.002,770.00-2.12%9,709,500
Dec 11, 20252,820.002,870.002,780.002,830.002,830.000.71%19,538,900
Dec 10, 20252,910.002,910.002,810.002,810.002,810.00-3.44%9,523,900
Dec 9, 20252,930.002,950.002,820.002,910.002,910.000.69%22,008,800
Dec 8, 20252,980.003,000.002,890.002,890.002,890.00-0.69%12,113,300
Dec 5, 20252,800.002,970.002,800.002,910.002,910.003.93%23,143,800
Dec 4, 20252,890.002,890.002,760.002,800.002,800.00-2.10%18,783,000
Dec 3, 20252,800.002,880.002,790.002,860.002,860.001.78%9,410,700
Dec 2, 20252,860.002,870.002,750.002,810.002,810.00-2.09%32,008,900
Dec 1, 20252,950.003,020.002,860.002,870.002,870.00-1.37%26,746,200
Nov 28, 20252,850.002,960.002,810.002,910.002,910.001.39%26,293,600
Nov 27, 20252,960.002,970.002,780.002,870.002,870.00-3.04%63,134,300
Nov 26, 20252,560.002,970.002,480.002,960.002,960.0016.08%167,419,400
Nov 25, 20252,630.002,640.002,540.002,550.002,550.00-2.67%29,689,000
Nov 24, 20252,700.002,710.002,590.002,620.002,620.00-2.96%9,573,400
Nov 21, 20252,650.002,710.002,610.002,700.002,700.001.89%4,823,400
Nov 20, 20252,710.002,750.002,650.002,650.002,650.00-2.21%5,823,300
Nov 19, 20252,550.002,730.002,550.002,710.002,710.006.69%14,142,800
Nov 18, 20252,570.002,610.002,540.002,540.002,540.00-2.31%6,843,100
Nov 17, 20252,600.002,620.002,570.002,600.002,600.00-5,953,600
Nov 14, 20252,660.002,670.002,590.002,600.002,600.00-2.26%11,247,900
Nov 13, 20252,690.002,700.002,640.002,660.002,660.00-1.12%9,365,500
Nov 12, 20252,690.002,710.002,660.002,690.002,690.00-7,622,100
Nov 11, 20252,790.002,800.002,670.002,690.002,690.00-2.54%8,884,000
Nov 10, 20252,910.002,910.002,740.002,760.002,760.00-4.17%17,773,200
Nov 7, 20252,900.002,900.002,840.002,880.002,880.00-0.35%7,351,100
Nov 6, 20252,820.002,920.002,810.002,890.002,890.003.21%13,178,600
Nov 5, 20252,780.002,820.002,750.002,800.002,800.001.08%3,999,100
Nov 4, 20252,800.002,820.002,740.002,770.002,770.00-1.07%8,576,000
Nov 3, 20252,760.002,830.002,760.002,800.002,800.001.45%6,548,400