Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,240.06 +1,405.52 (+2.43%) CMC Crypto 200
1,279.85 +9.11 (+0.72%)
PT Semen Indonesia (Persero) Tbk (SMGR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4,680.0000 | 4,750.0000 | 4,650.0000 | 4,740.0000 | 4,740.0000 | 20,484,200 |
| 30 Apr 2024 | 4,620.0000 | 4,690.0000 | 4,620.0000 | 4,670.0000 | 4,670.0000 | 24,647,500 |
| 29 Apr 2024 | 4,620.0000 | 4,740.0000 | 4,600.0000 | 4,620.0000 | 4,620.0000 | 21,495,900 |
| 26 Apr 2024 | 4,800.0000 | 4,820.0000 | 4,580.0000 | 4,580.0000 | 4,580.0000 | 22,366,700 |
| 25 Apr 2024 | 4,800.0000 | 4,880.0000 | 4,750.0000 | 4,800.0000 | 4,800.0000 | 18,056,300 |
| 24 Apr 2024 | 4,900.0000 | 4,980.0000 | 4,780.0000 | 4,800.0000 | 4,800.0000 | 18,681,800 |
| 23 Apr 2024 | 5,025.0000 | 5,100.0000 | 4,850.0000 | 4,880.0000 | 4,880.0000 | 23,190,300 |
| 22 Apr 2024 | 5,100.0000 | 5,200.0000 | 4,980.0000 | 5,025.0000 | 5,025.0000 | 16,088,400 |
| 19 Apr 2024 | 5,350.0000 | 5,375.0000 | 5,075.0000 | 5,075.0000 | 5,075.0000 | 16,105,100 |
| 18 Apr 2024 | 5,350.0000 | 5,425.0000 | 5,300.0000 | 5,350.0000 | 5,350.0000 | 7,719,100 |
| 17 Apr 2024 | 5,550.0000 | 5,575.0000 | 5,350.0000 | 5,350.0000 | 5,350.0000 | 11,729,200 |
| 16 Apr 2024 | 5,650.0000 | 5,650.0000 | 5,500.0000 | 5,575.0000 | 5,575.0000 | 16,305,200 |
| 05 Apr 2024 | 5,700.0000 | 5,700.0000 | 5,650.0000 | 5,650.0000 | 5,650.0000 | 5,768,800 |
| 04 Apr 2024 | 5,700.0000 | 5,725.0000 | 5,675.0000 | 5,700.0000 | 5,700.0000 | 4,941,600 |
| 03 Apr 2024 | 5,750.0000 | 5,775.0000 | 5,675.0000 | 5,700.0000 | 5,700.0000 | 5,994,400 |
| 02 Apr 2024 | 5,825.0000 | 5,825.0000 | 5,725.0000 | 5,775.0000 | 5,775.0000 | 7,609,100 |
| 01 Apr 2024 | 5,900.0000 | 5,900.0000 | 5,700.0000 | 5,875.0000 | 5,875.0000 | 7,557,200 |
| 28 Mar 2024 | 5,925.0000 | 5,950.0000 | 5,825.0000 | 5,900.0000 | 5,900.0000 | 8,128,800 |
| 27 Mar 2024 | 5,850.0000 | 5,950.0000 | 5,800.0000 | 5,925.0000 | 5,925.0000 | 9,001,800 |
| 26 Mar 2024 | 5,875.0000 | 5,875.0000 | 5,750.0000 | 5,850.0000 | 5,850.0000 | 8,430,900 |
| 25 Mar 2024 | 5,825.0000 | 5,825.0000 | 5,750.0000 | 5,825.0000 | 5,825.0000 | 11,249,800 |
| 22 Mar 2024 | 5,725.0000 | 5,850.0000 | 5,725.0000 | 5,800.0000 | 5,800.0000 | 8,651,100 |
| 21 Mar 2024 | 5,750.0000 | 5,800.0000 | 5,700.0000 | 5,750.0000 | 5,750.0000 | 13,701,500 |
| 20 Mar 2024 | 5,650.0000 | 5,750.0000 | 5,650.0000 | 5,725.0000 | 5,725.0000 | 9,986,500 |
| 19 Mar 2024 | 5,700.0000 | 5,725.0000 | 5,650.0000 | 5,650.0000 | 5,650.0000 | 11,906,500 |
| 18 Mar 2024 | 5,825.0000 | 5,825.0000 | 5,700.0000 | 5,700.0000 | 5,700.0000 | 10,812,100 |
| 15 Mar 2024 | 5,800.0000 | 5,850.0000 | 5,725.0000 | 5,850.0000 | 5,850.0000 | 9,738,500 |
| 14 Mar 2024 | 5,750.0000 | 5,900.0000 | 5,750.0000 | 5,800.0000 | 5,800.0000 | 11,629,200 |
| 13 Mar 2024 | 5,850.0000 | 5,875.0000 | 5,700.0000 | 5,750.0000 | 5,750.0000 | 24,346,100 |
| 08 Mar 2024 | 5,950.0000 | 5,950.0000 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 6,695,300 |
| 07 Mar 2024 | 5,950.0000 | 6,000.0000 | 5,900.0000 | 5,925.0000 | 5,925.0000 | 5,807,900 |
| 06 Mar 2024 | 5,975.0000 | 6,000.0000 | 5,925.0000 | 5,950.0000 | 5,950.0000 | 6,309,200 |
| 05 Mar 2024 | 6,075.0000 | 6,075.0000 | 5,975.0000 | 5,975.0000 | 5,975.0000 | 5,702,200 |
| 04 Mar 2024 | 6,125.0000 | 6,125.0000 | 6,050.0000 | 6,050.0000 | 6,050.0000 | 2,352,300 |
| 01 Mar 2024 | 6,075.0000 | 6,125.0000 | 6,025.0000 | 6,125.0000 | 6,125.0000 | 7,025,300 |
| 29 Feb 2024 | 6,050.0000 | 6,100.0000 | 6,000.0000 | 6,100.0000 | 6,100.0000 | 11,254,200 |
| 28 Feb 2024 | 6,000.0000 | 6,075.0000 | 6,000.0000 | 6,025.0000 | 6,025.0000 | 5,419,400 |
| 27 Feb 2024 | 6,075.0000 | 6,075.0000 | 6,000.0000 | 6,025.0000 | 6,025.0000 | 9,191,000 |
| 26 Feb 2024 | 6,125.0000 | 6,150.0000 | 6,050.0000 | 6,050.0000 | 6,050.0000 | 8,463,500 |
| 23 Feb 2024 | 6,150.0000 | 6,175.0000 | 6,050.0000 | 6,100.0000 | 6,100.0000 | 10,246,500 |
| 22 Feb 2024 | 6,150.0000 | 6,225.0000 | 6,050.0000 | 6,150.0000 | 6,150.0000 | 13,162,700 |
| 21 Feb 2024 | 6,300.0000 | 6,300.0000 | 6,125.0000 | 6,225.0000 | 6,225.0000 | 10,759,500 |
| 20 Feb 2024 | 6,350.0000 | 6,375.0000 | 6,275.0000 | 6,275.0000 | 6,275.0000 | 6,343,500 |
| 19 Feb 2024 | 6,450.0000 | 6,450.0000 | 6,300.0000 | 6,325.0000 | 6,325.0000 | 7,943,500 |
| 16 Feb 2024 | 6,525.0000 | 6,550.0000 | 6,400.0000 | 6,500.0000 | 6,500.0000 | 14,152,200 |
| 15 Feb 2024 | 6,325.0000 | 6,500.0000 | 6,300.0000 | 6,500.0000 | 6,500.0000 | 41,566,100 |
| 13 Feb 2024 | 6,225.0000 | 6,250.0000 | 6,150.0000 | 6,150.0000 | 6,150.0000 | 5,147,900 |
| 12 Feb 2024 | 6,175.0000 | 6,300.0000 | 6,100.0000 | 6,200.0000 | 6,200.0000 | 6,269,900 |
| 07 Feb 2024 | 6,250.0000 | 6,300.0000 | 6,150.0000 | 6,150.0000 | 6,150.0000 | 6,746,700 |
| 06 Feb 2024 | 6,300.0000 | 6,325.0000 | 6,200.0000 | 6,250.0000 | 6,250.0000 | 3,813,300 |
| 05 Feb 2024 | 6,325.0000 | 6,350.0000 | 6,225.0000 | 6,275.0000 | 6,275.0000 | 6,680,200 |
| 02 Feb 2024 | 6,325.0000 | 6,400.0000 | 6,225.0000 | 6,325.0000 | 6,325.0000 | 8,590,800 |
| 01 Feb 2024 | 6,200.0000 | 6,325.0000 | 6,200.0000 | 6,325.0000 | 6,325.0000 | 7,816,800 |
| 31 Jan 2024 | 6,150.0000 | 6,300.0000 | 6,150.0000 | 6,200.0000 | 6,200.0000 | 7,377,600 |
| 30 Jan 2024 | 6,200.0000 | 6,225.0000 | 6,150.0000 | 6,175.0000 | 6,175.0000 | 2,735,700 |
| 29 Jan 2024 | 6,200.0000 | 6,200.0000 | 6,125.0000 | 6,200.0000 | 6,200.0000 | 3,629,600 |
| 26 Jan 2024 | 6,175.0000 | 6,200.0000 | 6,100.0000 | 6,175.0000 | 6,175.0000 | 3,471,500 |
| 25 Jan 2024 | 6,050.0000 | 6,225.0000 | 6,050.0000 | 6,150.0000 | 6,150.0000 | 8,009,900 |
| 24 Jan 2024 | 5,950.0000 | 6,050.0000 | 5,875.0000 | 6,025.0000 | 6,025.0000 | 5,632,100 |
| 23 Jan 2024 | 6,000.0000 | 6,025.0000 | 5,850.0000 | 5,975.0000 | 5,975.0000 | 6,396,200 |
| 22 Jan 2024 | 6,075.0000 | 6,100.0000 | 5,950.0000 | 6,000.0000 | 6,000.0000 | 6,356,700 |
| 19 Jan 2024 | 6,050.0000 | 6,100.0000 | 6,025.0000 | 6,050.0000 | 6,050.0000 | 3,927,900 |
| 18 Jan 2024 | 6,075.0000 | 6,125.0000 | 6,025.0000 | 6,050.0000 | 6,050.0000 | 6,687,800 |
| 17 Jan 2024 | 6,175.0000 | 6,200.0000 | 6,050.0000 | 6,075.0000 | 6,075.0000 | 8,261,700 |
| 16 Jan 2024 | 6,275.0000 | 6,275.0000 | 6,175.0000 | 6,175.0000 | 6,175.0000 | 5,540,200 |
| 15 Jan 2024 | 6,275.0000 | 6,350.0000 | 6,225.0000 | 6,275.0000 | 6,275.0000 | 10,243,600 |
| 12 Jan 2024 | 6,275.0000 | 6,300.0000 | 6,225.0000 | 6,275.0000 | 6,275.0000 | 6,964,200 |
| 11 Jan 2024 | 6,325.0000 | 6,425.0000 | 6,250.0000 | 6,250.0000 | 6,250.0000 | 4,454,500 |
| 10 Jan 2024 | 6,300.0000 | 6,425.0000 | 6,300.0000 | 6,325.0000 | 6,325.0000 | 2,805,100 |
| 09 Jan 2024 | 6,275.0000 | 6,350.0000 | 6,250.0000 | 6,300.0000 | 6,300.0000 | 3,325,900 |
| 08 Jan 2024 | 6,375.0000 | 6,375.0000 | 6,250.0000 | 6,250.0000 | 6,250.0000 | 3,444,200 |
| 05 Jan 2024 | 6,475.0000 | 6,550.0000 | 6,350.0000 | 6,375.0000 | 6,375.0000 | 6,862,900 |
| 04 Jan 2024 | 6,425.0000 | 6,550.0000 | 6,375.0000 | 6,475.0000 | 6,475.0000 | 3,422,700 |
| 03 Jan 2024 | 6,475.0000 | 6,475.0000 | 6,400.0000 | 6,425.0000 | 6,425.0000 | 2,195,500 |
| 02 Jan 2024 | 6,400.0000 | 6,475.0000 | 6,350.0000 | 6,475.0000 | 6,475.0000 | 2,082,000 |
| 29 Dec 2023 | 6,275.0000 | 6,450.0000 | 6,225.0000 | 6,400.0000 | 6,400.0000 | 7,400,100 |
| 28 Dec 2023 | 6,275.0000 | 6,325.0000 | 6,250.0000 | 6,275.0000 | 6,275.0000 | 2,850,700 |
| 27 Dec 2023 | 6,300.0000 | 6,350.0000 | 6,250.0000 | 6,275.0000 | 6,275.0000 | 1,616,900 |
| 22 Dec 2023 | 6,150.0000 | 6,325.0000 | 6,150.0000 | 6,275.0000 | 6,275.0000 | 6,519,900 |
| 21 Dec 2023 | 6,200.0000 | 6,275.0000 | 6,150.0000 | 6,150.0000 | 6,150.0000 | 5,001,700 |
| 20 Dec 2023 | 6,150.0000 | 6,275.0000 | 6,150.0000 | 6,225.0000 | 6,225.0000 | 3,960,700 |
| 19 Dec 2023 | 6,150.0000 | 6,175.0000 | 6,100.0000 | 6,175.0000 | 6,175.0000 | 2,738,700 |
| 18 Dec 2023 | 6,200.0000 | 6,200.0000 | 6,125.0000 | 6,125.0000 | 6,125.0000 | 4,222,700 |
| 15 Dec 2023 | 6,200.0000 | 6,225.0000 | 6,125.0000 | 6,200.0000 | 6,200.0000 | 6,326,000 |
| 14 Dec 2023 | 6,200.0000 | 6,275.0000 | 6,175.0000 | 6,175.0000 | 6,175.0000 | 3,743,900 |
| 13 Dec 2023 | 6,225.0000 | 6,250.0000 | 6,125.0000 | 6,225.0000 | 6,225.0000 | 2,625,800 |
| 12 Dec 2023 | 6,150.0000 | 6,275.0000 | 6,125.0000 | 6,175.0000 | 6,175.0000 | 3,726,500 |
| 11 Dec 2023 | 6,250.0000 | 6,300.0000 | 6,075.0000 | 6,125.0000 | 6,125.0000 | 8,210,100 |
| 08 Dec 2023 | 6,300.0000 | 6,325.0000 | 6,250.0000 | 6,300.0000 | 6,300.0000 | 2,601,700 |
| 07 Dec 2023 | 6,400.0000 | 6,425.0000 | 6,225.0000 | 6,300.0000 | 6,300.0000 | 5,695,700 |
| 06 Dec 2023 | 6,375.0000 | 6,450.0000 | 6,350.0000 | 6,425.0000 | 6,425.0000 | 3,683,400 |
| 05 Dec 2023 | 6,425.0000 | 6,475.0000 | 6,300.0000 | 6,375.0000 | 6,375.0000 | 4,266,500 |
| 04 Dec 2023 | 6,550.0000 | 6,625.0000 | 6,450.0000 | 6,450.0000 | 6,450.0000 | 3,688,400 |
| 01 Dec 2023 | 6,425.0000 | 6,650.0000 | 6,400.0000 | 6,550.0000 | 6,550.0000 | 7,693,300 |
| 30 Nov 2023 | 6,400.0000 | 6,500.0000 | 6,300.0000 | 6,500.0000 | 6,500.0000 | 12,981,100 |
| 29 Nov 2023 | 6,400.0000 | 6,475.0000 | 6,350.0000 | 6,400.0000 | 6,400.0000 | 2,618,000 |
| 28 Nov 2023 | 6,525.0000 | 6,575.0000 | 6,400.0000 | 6,400.0000 | 6,400.0000 | 3,992,100 |
| 27 Nov 2023 | 6,400.0000 | 6,575.0000 | 6,400.0000 | 6,500.0000 | 6,500.0000 | 3,589,300 |
| 24 Nov 2023 | 6,550.0000 | 6,550.0000 | 6,400.0000 | 6,425.0000 | 6,425.0000 | 1,115,600 |
| 23 Nov 2023 | 6,475.0000 | 6,550.0000 | 6,450.0000 | 6,450.0000 | 6,450.0000 | 3,894,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.