PT Semen Indonesia (Persero) Tbk (PSGTY)
OTCMKTS · Delayed Price · Currency is USD
3.110
0.00 (0.00%)
Feb 5, 2026, 9:30 AM EST
PSGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.60% | 1,065 |
| Dec 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | 379 |
| Dec 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 9.27% | 128 |
| Sep 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 7.97% | 687 |
| May 20, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.83 | -11.07% | 1,117 |
| May 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | 10.14% | 436 |
| May 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -11.64% | 244 |
| Apr 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.27 | 40.76% | 500 |
| Mar 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.32 | -28.10% | 2,026 |
| Feb 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.23 | 1.85% | 800 |
| Feb 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | -0.61% | 922 |
| Feb 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.19 | 6.48% | 486 |
| Feb 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | -5.62% | 975 |
| Feb 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | -4.29% | 501 |
| Jan 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -2.86% | 244 |
| Jan 23, 2025 | 3.63 | 3.63 | 3.50 | 3.50 | 3.41 | -2.23% | 6,027 |
| Jan 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 5.92% | 612 |
| Jan 14, 2025 | 3.59 | 3.59 | 3.38 | 3.38 | 3.30 | -8.65% | 250 |
| Dec 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -6.85% | 5,083 |
| Dec 9, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.87 | -4.52% | 255 |
| Dec 3, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | 250 |
| Dec 2, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -0.24% | 127 |
| Nov 27, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.07 | -7.13% | 250 |
| Nov 22, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.38 | 4.56% | 1,564 |
| Nov 21, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.19 | -11.37% | 737 |
| Oct 31, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | -9.44% | 291 |
| Oct 29, 2024 | 5.50 | 5.50 | 5.35 | 5.35 | 5.22 | -1.92% | 235 |
| Oct 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.32 | -6.27% | 1,564 |
| Oct 17, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | 16.40% | 104 |
| Oct 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | 7.46% | 2,000 |
| Sep 24, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | -4.06% | 1,006 |
| Sep 6, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | -0.31% | 200 |
| Aug 30, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.75 | -7.51% | 874 |
| Aug 19, 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.13 | 9.13% | 600 |
| Aug 9, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 0.06% | 1,500 |
| Jul 31, 2024 | 4.86 | 4.86 | 4.82 | 4.82 | 4.70 | -0.88% | 916 |
| Jul 29, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | -3.57% | 151 |
| Jul 26, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.92 | 1.41% | 100 |
| Jul 17, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | -3.87% | 397 |
| Jul 15, 2024 | 5.12 | 5.17 | 5.00 | 5.17 | 5.04 | 3.40% | 2,000 |
| Jul 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | 1.42% | 358 |
| Jul 11, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.81 | - | 135 |
| Jul 8, 2024 | 5.00 | 5.00 | 4.93 | 4.93 | 4.81 | 4.45% | 999 |
| Jul 1, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | 9.26% | 215 |
| Jun 25, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 2.61% | 370 |
| Jun 21, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.11 | -12.07% | 273 |
| Jun 7, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.67 | 14.00% | 325 |
| Jun 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -0.59% | 294 |
| May 31, 2024 | 4.23 | 4.23 | 4.18 | 4.23 | 4.12 | -26.52% | 9,781 |