PT Semen Indonesia (Persero) Tbk (PSGTY)
OTCMKTS
· Delayed Price · Currency is USD
2.920
-0.430 (-12.84%)
Jun 24, 2025, 9:38 AM EDT
PSGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.45% | 91 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Jun 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | 6 |
| Jun 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Jun 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Jun 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Jun 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | 9 |
| May 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| May 20, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.79 | -11.07% | 1,117 |
| May 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.13 | 10.14% | 436 |
| May 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | - |
| May 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | 19 |
| May 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | - |
| May 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | - |
| May 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | 4 |
| May 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - | 19 |
| May 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | -11.64% | 244 |
| May 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| May 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | 8 |
| May 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | 39 |
| May 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| May 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | 13 |
| Apr 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | 20 |
| Apr 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | 43 |
| Apr 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |
| Apr 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | - | - |