PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia · Delayed Price · Currency is IDR 1,550.00
-70.00 (-4.32%)
Sep 18, 2026, 4:11 PM WIB
IDX:SMGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,630.00 | 1,635.00 | 1,555.00 | 1,565.00 | 1,565.00 | -3.40% | 18,526,000 |
| Sep 17, 2026 | 1,590.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.21% | 14,461,100 |
| Sep 16, 2026 | 1,585.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 13,419,400 |
| Sep 15, 2026 | 1,670.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -4.23% | 25,254,800 |
| Sep 14, 2026 | 1,695.00 | 1,705.00 | 1,620.00 | 1,655.00 | 1,655.00 | -2.36% | 22,734,500 |
| Sep 11, 2026 | 1,715.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | -2.02% | 20,887,700 |
| Sep 10, 2026 | 1,745.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | - | 27,120,100 |
| Sep 9, 2026 | 1,780.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.70% | 20,604,300 |
| Sep 8, 2026 | 1,760.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.28% | 18,083,100 |
| Sep 7, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | -2.23% | 19,225,700 |
| Sep 4, 2026 | 1,805.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.56% | 24,656,500 |
| Sep 3, 2026 | 1,685.00 | 1,840.00 | 1,680.00 | 1,785.00 | 1,785.00 | 6.25% | 61,532,100 |
| Sep 2, 2026 | 1,725.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | -2.89% | 23,574,400 |
| Sep 1, 2026 | 1,530.00 | 1,785.00 | 1,530.00 | 1,730.00 | 1,730.00 | 16.89% | 135,860,100 |
| Aug 31, 2026 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 119,990,500 |
| Aug 28, 2026 | 1,510.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 20,679,200 |
| Aug 27, 2026 | 1,485.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,505.00 | 1.01% | 23,426,700 |
| Aug 26, 2026 | 1,505.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.00% | 16,460,200 |
| Aug 24, 2026 | 1,575.00 | 1,575.00 | 1,500.00 | 1,505.00 | 1,505.00 | -3.83% | 26,914,900 |
| Aug 21, 2026 | 1,545.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1.29% | 12,348,600 |
| Aug 20, 2026 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1.31% | 8,406,400 |
| Aug 19, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.61% | 11,770,400 |
| Aug 18, 2026 | 1,595.00 | 1,605.00 | 1,545.00 | 1,550.00 | 1,550.00 | -1.90% | 16,770,000 |
| Aug 14, 2026 | 1,515.00 | 1,610.00 | 1,495.00 | 1,580.00 | 1,580.00 | 4.64% | 22,509,200 |
| Aug 13, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | -2.89% | 15,883,400 |
| Aug 12, 2026 | 1,550.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.65% | 11,706,800 |
| Aug 11, 2026 | 1,615.00 | 1,635.00 | 1,530.00 | 1,545.00 | 1,545.00 | -4.04% | 25,220,400 |
| Aug 10, 2026 | 1,620.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.62% | 13,350,200 |
| Aug 7, 2026 | 1,635.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.31% | 13,686,400 |
| Aug 6, 2026 | 1,580.00 | 1,640.00 | 1,575.00 | 1,625.00 | 1,625.00 | 3.83% | 27,886,200 |
| Aug 5, 2026 | 1,545.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | 2.29% | 13,639,300 |
| 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 |