Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,700.00
-30.00 (-1.10%)
Aug 29, 2025, 9:50 AM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,740.002,770.002,720.002,720.002,720.00-0.37%1,273,000
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
Jul 16, 20252,760.002,800.002,750.002,800.002,800.002.56%6,169,800
Jul 15, 20252,730.002,780.002,690.002,730.002,730.00-0.36%3,104,200
Jul 14, 20252,810.002,810.002,710.002,740.002,740.00-2.14%3,936,800
Jul 11, 20252,760.002,800.002,760.002,800.002,800.001.82%4,328,200
Jul 10, 20252,740.002,770.002,720.002,750.002,750.000.73%3,847,200
Jul 9, 20252,680.002,730.002,670.002,730.002,730.001.87%5,938,100
Jul 8, 20252,680.002,680.002,650.002,680.002,680.00-2,481,100
Jul 7, 20252,680.002,690.002,630.002,680.002,680.000.75%2,369,400
Jul 4, 20252,690.002,710.002,640.002,660.002,660.00-0.75%2,790,400
Jul 3, 20252,620.002,730.002,620.002,680.002,680.002.29%8,365,500
Jul 2, 20252,660.002,670.002,580.002,620.002,620.00-1.13%4,865,200
Jul 1, 20252,700.002,720.002,650.002,650.002,650.00-1.49%5,207,600
Jun 30, 20252,650.002,720.002,600.002,690.002,690.004.26%11,571,000
Jun 26, 20252,580.002,620.002,560.002,580.002,580.00-0.77%2,960,900
Jun 25, 20252,640.002,660.002,580.002,600.002,600.00-5,560,500
Jun 24, 20252,560.002,620.002,560.002,600.002,600.002.77%7,061,700
Jun 23, 20252,640.002,650.002,500.002,530.002,530.00-5.60%9,202,400
Jun 20, 20252,730.002,760.002,650.002,680.002,680.00-1.83%9,450,300
Jun 19, 20252,880.002,890.002,680.002,730.002,730.00-4.88%16,740,500
Jun 18, 20252,910.002,940.002,860.002,870.002,870.00-1.37%7,541,100