PT Semen Indonesia (Persero) Tbk (PSGTY)
OTCMKTS
· Delayed Price · Currency is USD
3.700
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
PSGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 72 |
| Dec 20, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 7 |
| Dec 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.85% | 5,083 |
| Dec 18, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 17, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 16, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 5 |
| Dec 13, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 12, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 7 |
| Dec 11, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 10, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 9, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.52% | 255 |
| Dec 6, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 5, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 18 |
| Dec 4, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 3, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 250 |
| Dec 2, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 127 |
| Nov 29, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Nov 27, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.13% | 250 |
| Nov 26, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 25, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 22, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.56% | 1,564 |
| Nov 21, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -11.37% | 737 |
| Nov 20, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 19, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 15, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 14, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 13, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 36 |
| Nov 11, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 8, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 7, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 6, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 5, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 4, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 1, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Oct 31, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.44% | 291 |
| Oct 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 29, 2024 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.92% | 235 |
| Oct 28, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 25, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 24, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 23, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -6.27% | 1,564 |
| Oct 21, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Oct 18, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Oct 17, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 16.40% | 104 |
| Oct 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.46% | 2,000 |
| Sep 30, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 4 |
| Sep 27, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 26, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 26 |
| Sep 25, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 24, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.06% | 1,006 |
| Sep 23, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 20, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 19, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Sep 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 17, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 16, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 13, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 11, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 10, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 9, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 3 |
| Sep 6, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.31% | 200 |
| Sep 5, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Sep 4, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Sep 3, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 30, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -7.51% | 874 |
| Aug 29, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 46 |
| Aug 28, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 27, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 26, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 6 |
| Aug 23, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 22, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1 |
| Aug 21, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 20, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 19, 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 9.13% | 600 |
| Aug 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 15, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 14, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 12, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 25 |
| Aug 9, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.06% | 1,500 |
| Aug 8, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 7, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 20 |
| Aug 6, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 3 |
| Aug 5, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 3 |