PT Semen Indonesia (Persero) Tbk (PSGTY)
OTCMKTS · Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Jul 17, 2025, 4:00 PM EDT
PSGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.51% | - |
| Jul 11, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1 |
| Jul 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.45% | 2 |
| Jul 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.51% | - |
| 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 |