Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,840.00
-20.00 (-0.70%)
Sep 26, 2025, 4:12 PM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,860.002,920.002,820.002,840.002,840.00-0.70%5,099,800
Sep 25, 20252,890.002,910.002,860.002,860.002,860.00-1.04%4,813,300
Sep 24, 20252,910.002,920.002,850.002,890.002,890.00-0.69%8,720,300
Sep 23, 20252,930.002,930.002,880.002,910.002,910.00-18,586,400
Sep 22, 20252,900.002,970.002,890.002,910.002,910.001.39%18,586,400
Sep 19, 20252,900.002,910.002,840.002,870.002,870.00-0.69%7,641,500
Sep 18, 20252,940.002,960.002,870.002,890.002,890.00-1.70%8,869,500
Sep 17, 20252,930.002,940.002,890.002,940.002,940.000.34%8,486,400
Sep 16, 20252,910.002,930.002,880.002,930.002,930.001.38%9,112,800
Sep 15, 20252,900.002,950.002,890.002,890.002,890.000.70%7,844,800
Sep 12, 20252,830.002,880.002,810.002,870.002,870.003.24%12,843,000
Sep 11, 20252,780.002,820.002,710.002,780.002,780.002.58%7,999,300
Sep 10, 20252,740.002,750.002,700.002,710.002,710.00-1.09%2,476,400
Sep 9, 20252,780.002,780.002,700.002,740.002,740.00-1.44%7,483,600
Sep 8, 20252,780.002,840.002,780.002,780.002,780.00-6,835,900
Sep 4, 20252,820.002,840.002,770.002,780.002,780.00-0.71%5,462,200
Sep 3, 20252,720.002,820.002,720.002,800.002,800.003.32%11,042,700
Sep 2, 20252,750.002,780.002,680.002,710.002,710.00-0.37%4,726,700
Sep 1, 20252,550.002,770.002,520.002,720.002,720.002.64%16,091,300
Aug 29, 20252,720.002,740.002,620.002,650.002,650.00-2.93%9,746,800
Aug 28, 20252,740.002,770.002,720.002,730.002,730.00-2,544,000
Aug 27, 20252,770.002,790.002,710.002,730.002,730.00-1.44%5,168,300
Aug 26, 20252,810.002,820.002,750.002,770.002,770.00-1.42%7,716,000
Aug 25, 20252,760.002,830.002,750.002,810.002,810.002.18%7,464,800
Aug 22, 20252,780.002,800.002,740.002,750.002,750.00-0.72%3,354,000
Aug 21, 20252,820.002,840.002,730.002,770.002,770.00-1.77%14,605,200
Aug 20, 20252,720.002,820.002,700.002,820.002,820.004.44%18,553,600
Aug 19, 20252,590.002,700.002,580.002,700.002,700.003.85%8,080,300
Aug 15, 20252,650.002,680.002,590.002,600.002,600.00-1.89%5,932,900
Aug 14, 20252,630.002,750.002,630.002,650.002,650.000.76%11,278,200
Aug 13, 20252,630.002,690.002,630.002,630.002,630.00-6,425,000
Aug 12, 20252,700.002,700.002,630.002,630.002,630.00-1.50%9,249,100
Aug 11, 20252,480.002,690.002,480.002,670.002,670.007.66%22,180,200
Aug 8, 20252,500.002,520.002,480.002,480.002,480.00-0.40%2,452,600
Aug 7, 20252,540.002,540.002,490.002,490.002,490.00-1.19%3,542,100
Aug 6, 20252,500.002,550.002,500.002,520.002,520.000.40%2,641,000
Aug 5, 20252,480.002,570.002,470.002,510.002,510.002.03%7,887,800
Aug 4, 20252,510.002,510.002,460.002,460.002,460.00-1.99%3,147,700
Aug 1, 20252,450.002,530.002,440.002,510.002,510.002.03%6,661,300
Jul 31, 20252,510.002,530.002,460.002,460.002,460.00-1.99%6,951,300
Jul 30, 20252,570.002,600.002,500.002,510.002,510.00-1.95%7,363,900
Jul 29, 20252,480.002,570.002,460.002,560.002,560.003.23%10,159,900
Jul 28, 20252,460.002,510.002,460.002,480.002,480.000.40%8,960,100
Jul 25, 20252,510.002,530.002,460.002,470.002,470.00-1.20%7,552,100
Jul 24, 20252,480.002,600.002,480.002,500.002,500.001.21%24,192,400
Jul 23, 20252,440.002,490.002,390.002,470.002,470.002.49%14,640,100
Jul 22, 20252,490.002,490.002,400.002,410.002,410.00-3.21%25,049,900
Jul 21, 20252,600.002,600.002,470.002,490.002,490.00-3.86%24,063,600
Jul 18, 20252,710.002,720.002,590.002,590.002,590.00-4.07%14,148,400
Jul 17, 20252,800.002,800.002,690.002,700.002,700.00-3.57%8,515,600