Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
+30.00 (1.17%)
Oct 22, 2025, 9:50 AM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,550.002,610.002,500.002,570.002,570.002.39%6,144,800
Oct 20, 20252,390.002,540.002,390.002,510.002,510.005.02%7,243,900
Oct 17, 20252,400.002,430.002,380.002,390.002,390.00-1.24%5,295,800
Oct 16, 20252,560.002,570.002,420.002,420.002,420.00-5.47%12,901,900
Oct 15, 20252,460.002,560.002,420.002,560.002,560.003.64%13,771,900
Oct 14, 20252,540.002,550.002,470.002,470.002,470.00-2.76%11,691,300
Oct 13, 20252,560.002,580.002,530.002,540.002,540.00-1.93%4,141,600
Oct 10, 20252,590.002,620.002,580.002,590.002,590.000.39%4,026,600
Oct 9, 20252,580.002,620.002,560.002,580.002,580.000.39%8,507,800
Oct 8, 20252,620.002,650.002,550.002,570.002,570.00-1.53%6,989,200
Oct 7, 20252,720.002,720.002,590.002,610.002,610.00-3.69%12,309,300
Oct 6, 20252,710.002,740.002,700.002,710.002,710.00-4,134,200
Oct 3, 20252,740.002,740.002,690.002,710.002,710.00-0.73%6,035,200
Oct 2, 20252,800.002,820.002,730.002,730.002,730.00-3.19%15,208,600
Oct 1, 20252,840.002,880.002,810.002,820.002,820.00-0.70%5,232,800
Sep 30, 20252,890.002,930.002,840.002,840.002,840.00-1.39%8,301,200
Sep 29, 20252,860.002,890.002,820.002,880.002,880.001.41%3,938,400
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