PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia · Delayed Price · Currency is IDR 1,565.00
+35.00 (2.29%)
Aug 5, 2026, 4:14 PM WIB
IDX:SMGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,545.00 | 1,575.00 | 1,530.00 | 1,565.00 | - | 2.29% | 13,533,800 |
| Aug 4, 2026 | 1,475.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,530.00 | 3.38% | 17,651,600 |
| Aug 3, 2026 | 1,460.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.37% | 9,211,300 |
| Jul 31, 2026 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.34% | 10,042,000 |
| Jul 30, 2026 | 1,465.00 | 1,510.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.34% | 21,604,800 |
| Jul 29, 2026 | 1,480.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,460.00 | -1.35% | 11,064,900 |
| Jul 28, 2026 | 1,440.00 | 1,495.00 | 1,430.00 | 1,480.00 | 1,480.00 | 1.72% | 15,004,600 |
| Jul 27, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | - | 6,304,500 |
| Jul 24, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,455.00 | 1,455.00 | -3.96% | 20,170,600 |
| Jul 23, 2026 | 1,510.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,515.00 | 0.33% | 15,293,800 |
| Jul 22, 2026 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.66% | 11,777,100 |
| Jul 21, 2026 | 1,510.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 13,773,500 |
| Jul 20, 2026 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 13,849,600 |
| Jul 17, 2026 | 1,495.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | 0.67% | 23,697,600 |
| Jul 16, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 3.10% | 37,705,200 |
| Jul 15, 2026 | 1,440.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 11,279,900 |
| Jul 14, 2026 | 1,440.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.35% | 12,976,800 |
| Jul 13, 2026 | 1,420.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | 1.41% | 8,153,500 |
| Jul 10, 2026 | 1,425.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 6,650,900 |
| Jul 9, 2026 | 1,410.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.70% | 11,869,200 |
| Jul 8, 2026 | 1,510.00 | 1,510.00 | 1,420.00 | 1,420.00 | 1,420.00 | -6.58% | 24,825,100 |
| Jul 7, 2026 | 1,410.00 | 1,530.00 | 1,410.00 | 1,520.00 | 1,520.00 | 8.19% | 28,499,700 |
| Jul 6, 2026 | 1,425.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.40% | 18,086,000 |
| Jul 3, 2026 | 1,410.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2.15% | 11,522,500 |
| Jul 2, 2026 | 1,400.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 14,038,600 |
| Jul 1, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 9,944,600 |
| Jun 30, 2026 | 1,490.00 | 1,490.00 | 1,390.00 | 1,415.00 | 1,415.00 | -5.03% | 27,373,000 |
| Jun 29, 2026 | 1,465.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.71% | 9,973,700 |
| Jun 26, 2026 | 1,485.00 | 1,505.00 | 1,435.00 | 1,465.00 | 1,465.00 | -1.35% | 14,731,800 |
| Jun 25, 2026 | 1,460.00 | 1,530.00 | 1,445.00 | 1,485.00 | 1,485.00 | 1.71% | 24,206,400 |
| Jun 24, 2026 | 1,530.00 | 1,560.00 | 1,450.00 | 1,460.00 | 1,460.00 | -3.31% | 20,895,000 |
| Jun 23, 2026 | 1,460.00 | 1,540.00 | 1,455.00 | 1,510.00 | 1,510.00 | 3.42% | 24,697,600 |
| Jun 22, 2026 | 1,450.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.39% | 28,713,100 |
| Jun 19, 2026 | 1,525.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.00% | 75,134,500 |
| Jun 18, 2026 | 1,570.00 | 1,580.00 | 1,485.00 | 1,500.00 | 1,500.00 | -5.66% | 31,019,400 |
| Jun 17, 2026 | 1,580.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | 2.25% | 22,801,000 |
| Jun 15, 2026 | 1,545.00 | 1,585.00 | 1,540.00 | 1,555.00 | 1,555.00 | 1.63% | 45,345,500 |
| Jun 12, 2026 | 1,550.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 15,467,300 |
| Jun 11, 2026 | 1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,550.00 | -4.62% | 17,456,900 |
| Jun 10, 2026 | 1,605.00 | 1,675.00 | 1,590.00 | 1,625.00 | 1,625.00 | 1.56% | 10,918,500 |
| Jun 9, 2026 | 1,480.00 | 1,625.00 | 1,460.00 | 1,600.00 | 1,600.00 | 7.74% | 12,330,900 |
| Jun 8, 2026 | 1,510.00 | 1,520.00 | 1,410.00 | 1,485.00 | 1,485.00 | -4.50% | 19,153,800 |
| Jun 5, 2026 | 1,630.00 | 1,645.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.60% | 6,645,900 |
| Jun 4, 2026 | 1,725.00 | 1,725.00 | 1,620.00 | 1,630.00 | 1,630.00 | -5.23% | 15,252,700 |
| Jun 3, 2026 | 1,775.00 | 1,780.00 | 1,675.00 | 1,720.00 | 1,720.00 | -2.55% | 11,692,100 |
| Jun 2, 2026 | 1,690.00 | 1,785.00 | 1,675.00 | 1,765.00 | 1,765.00 | 4.44% | 12,091,500 |
| May 29, 2026 | 1,765.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,690.00 | -4.79% | 33,018,200 |
| May 26, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.85% | 7,597,300 |
| May 25, 2026 | 1,765.00 | 1,815.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.28% | 14,755,600 |
| May 22, 2026 | 1,775.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.56% | 9,199,600 |