Skip to main content
logo
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,070.00
-20.00 (-0.96%)
May 13, 2026, 4:07 PM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,080.002,090.002,040.002,070.002,070.00-0.96%5,751,200
May 12, 20262,060.002,090.002,030.002,090.002,090.001.46%5,484,300
May 11, 20262,090.002,100.002,030.002,060.002,060.00-0.96%10,314,800
May 8, 20262,160.002,160.002,080.002,080.002,080.00-3.26%10,398,000
May 7, 20262,100.002,170.002,100.002,150.002,150.004.37%14,845,900
May 6, 20262,100.002,120.002,050.002,060.002,060.00-0.96%8,485,500
May 5, 20262,050.002,130.002,040.002,080.002,080.002.97%9,766,200
May 4, 20262,040.002,070.002,010.002,020.002,020.001.00%9,672,100
Apr 30, 20262,090.002,110.002,000.002,000.002,000.00-4.31%17,921,400
Apr 29, 20262,050.002,110.002,020.002,090.002,090.002.45%23,431,500
Apr 28, 20262,040.002,070.002,000.002,040.002,040.00-0.97%12,275,400
Apr 27, 20262,130.002,150.002,060.002,060.002,060.00-3.29%11,663,300
Apr 24, 20262,270.002,280.002,100.002,130.002,130.00-5.75%24,342,200
Apr 23, 20262,390.002,410.002,260.002,260.002,260.00-5.44%11,046,000
Apr 22, 20262,380.002,430.002,380.002,390.002,390.000.42%6,529,600
Apr 21, 20262,400.002,400.002,370.002,380.002,380.00-0.42%5,912,500
Apr 20, 20262,480.002,490.002,380.002,390.002,390.00-3.63%11,980,100
Apr 17, 20262,520.002,520.002,460.002,480.002,480.00-0.40%11,292,800
Apr 16, 20262,420.002,510.002,420.002,490.002,490.003.75%17,439,100
Apr 15, 20262,400.002,440.002,370.002,400.002,400.000.84%11,036,200
Apr 14, 20262,380.002,410.002,370.002,380.002,380.000.42%6,258,300
Apr 13, 20262,410.002,410.002,370.002,370.002,370.00-1.66%7,576,000
Apr 10, 20262,380.002,450.002,360.002,410.002,410.001.26%12,177,800
Apr 9, 20262,400.002,410.002,360.002,380.002,380.00-0.83%4,831,900
Apr 8, 20262,400.002,470.002,380.002,400.002,400.001.69%14,825,700
Apr 7, 20262,430.002,440.002,360.002,360.002,360.00-2.88%3,492,000
Apr 6, 20262,460.002,500.002,360.002,430.002,430.00-1.22%9,734,700
Apr 2, 20262,490.002,510.002,450.002,460.002,460.00-0.81%2,521,600
Apr 1, 20262,490.002,510.002,450.002,480.002,480.000.81%3,733,900
Mar 31, 20262,500.002,520.002,410.002,460.002,460.00-9,909,800
Mar 30, 20262,480.002,510.002,430.002,460.002,460.00-1.60%5,212,000
Mar 27, 20262,570.002,600.002,470.002,500.002,500.00-3.10%9,736,000
Mar 26, 20262,630.002,630.002,540.002,580.002,580.00-1.15%6,113,600
Mar 25, 20262,500.002,630.002,490.002,610.002,610.003.57%5,318,700
Mar 17, 20262,460.002,520.002,450.002,520.002,520.003.70%3,570,800
Mar 16, 20262,490.002,490.002,400.002,430.002,430.00-2.41%3,675,800
Mar 13, 20262,520.002,540.002,480.002,490.002,490.00-2.35%8,410,400
Mar 12, 20262,590.002,610.002,530.002,550.002,550.00-1.54%6,323,100
Mar 11, 20262,690.002,700.002,590.002,590.002,590.00-2.26%10,531,900
Mar 10, 20262,580.002,660.002,520.002,650.002,650.005.16%12,070,700
Mar 9, 20262,490.002,580.002,480.002,520.002,520.00-5.26%11,052,300
Mar 6, 20262,670.002,710.002,600.002,660.002,660.00-0.37%10,110,500
Mar 5, 20262,550.002,740.002,450.002,670.002,670.006.80%29,816,200
Mar 4, 20262,700.002,700.002,470.002,500.002,500.00-8.09%29,592,900
Mar 3, 20262,750.002,840.002,690.002,720.002,720.00-2.16%12,522,600
Mar 2, 20262,850.002,850.002,750.002,780.002,780.00-4.79%17,875,500
Feb 27, 20262,890.002,950.002,870.002,920.002,920.001.04%9,577,900
Feb 26, 20263,030.003,080.002,880.002,890.002,890.00-4.62%22,651,800
Feb 25, 20263,130.003,200.003,020.003,030.003,030.00-2.57%15,415,200
Feb 24, 20263,180.003,200.003,100.003,110.003,110.00-2.81%21,182,800