Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,630.00
-90.00 (-5.23%)
Jun 4, 2026, 4:13 PM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20261,725.001,725.001,620.001,630.001,630.00-5.23%15,252,700
Jun 3, 20261,775.001,780.001,675.001,720.001,720.00-2.55%11,692,100
Jun 2, 20261,690.001,785.001,675.001,765.001,765.004.44%12,091,500
May 29, 20261,765.001,790.001,690.001,690.001,690.00-4.79%33,018,200
May 26, 20261,760.001,800.001,760.001,775.001,775.000.85%7,597,300
May 25, 20261,765.001,815.001,755.001,760.001,760.00-0.28%14,755,600
May 22, 20261,775.001,790.001,750.001,765.001,765.00-0.56%9,199,600
May 21, 20261,810.001,830.001,765.001,775.001,775.00-1.75%15,058,600
May 20, 20261,920.001,925.001,810.001,835.001,806.67-4.18%22,673,200
May 19, 20262,010.002,030.001,905.001,915.001,885.43-4.73%18,847,900
May 18, 20262,050.002,060.001,985.002,010.001,978.97-2.90%18,221,000
May 13, 20262,080.002,090.002,040.002,070.002,038.04-0.96%5,751,200
May 12, 20262,060.002,090.002,030.002,090.002,057.731.46%5,484,300
May 11, 20262,090.002,100.002,030.002,060.002,028.20-0.96%10,314,800
May 8, 20262,160.002,160.002,080.002,080.002,047.89-3.26%10,398,000
May 7, 20262,100.002,170.002,100.002,150.002,116.814.37%14,845,900
May 6, 20262,100.002,120.002,050.002,060.002,028.20-0.96%8,485,500
May 5, 20262,050.002,130.002,040.002,080.002,047.892.97%9,766,200
May 4, 20262,040.002,070.002,010.002,020.001,988.811.00%10,092,900
Apr 30, 20262,090.002,110.002,000.002,000.001,969.12-4.31%17,921,400
Apr 29, 20262,050.002,110.002,020.002,090.002,057.732.45%23,431,500
Apr 28, 20262,040.002,070.002,000.002,040.002,008.51-0.97%12,275,400
Apr 27, 20262,130.002,150.002,060.002,060.002,028.20-3.29%11,663,300
Apr 24, 20262,270.002,280.002,100.002,130.002,097.12-5.75%24,342,200
Apr 23, 20262,390.002,410.002,260.002,260.002,225.11-5.44%11,046,000
Apr 22, 20262,380.002,430.002,380.002,390.002,353.100.42%6,529,600
Apr 21, 20262,400.002,400.002,370.002,380.002,343.26-0.42%5,912,500
Apr 20, 20262,480.002,490.002,380.002,390.002,353.10-3.63%11,980,100
Apr 17, 20262,520.002,520.002,460.002,480.002,441.71-0.40%11,292,800
Apr 16, 20262,420.002,510.002,420.002,490.002,451.563.75%17,439,100
Apr 15, 20262,400.002,440.002,370.002,400.002,362.950.84%11,036,200
Apr 14, 20262,380.002,410.002,370.002,380.002,343.260.42%6,258,300
Apr 13, 20262,410.002,410.002,370.002,370.002,333.41-1.66%7,576,000
Apr 10, 20262,380.002,450.002,360.002,410.002,372.791.26%12,177,800
Apr 9, 20262,400.002,410.002,360.002,380.002,343.26-0.83%4,831,900
Apr 8, 20262,400.002,470.002,380.002,400.002,362.951.69%14,825,700
Apr 7, 20262,430.002,440.002,360.002,360.002,323.56-2.88%3,492,000
Apr 6, 20262,460.002,500.002,360.002,430.002,392.48-1.22%9,734,700
Apr 2, 20262,490.002,510.002,450.002,460.002,422.02-0.81%2,521,600
Apr 1, 20262,490.002,510.002,450.002,480.002,441.710.81%3,733,900
Mar 31, 20262,500.002,520.002,410.002,460.002,422.02-9,909,800
Mar 30, 20262,480.002,510.002,430.002,460.002,422.02-1.60%5,212,000
Mar 27, 20262,570.002,600.002,470.002,500.002,461.40-3.10%9,736,000
Mar 26, 20262,630.002,630.002,540.002,580.002,540.17-1.15%6,113,600
Mar 25, 20262,500.002,630.002,490.002,610.002,569.713.57%5,318,700
Mar 17, 20262,460.002,520.002,450.002,520.002,481.093.70%3,570,800
Mar 16, 20262,490.002,490.002,400.002,430.002,392.48-2.41%3,675,800
Mar 13, 20262,520.002,540.002,480.002,490.002,451.56-2.35%8,410,400
Mar 12, 20262,590.002,610.002,530.002,550.002,510.63-1.54%6,323,100
Mar 11, 20262,690.002,700.002,590.002,590.002,550.01-2.26%10,531,900