U.S. markets closed

PT Semen Indonesia (Persero) Tbk (PSGTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.790.00 (0.00%)
At close: 2:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202015.7915.7915.7915.7915.79-
Nov 24, 202015.7915.7915.7915.7915.79100
Nov 23, 202015.7915.7915.7915.7915.79-
Nov 20, 202015.7915.7915.7915.7915.79-
Nov 19, 202015.7915.7915.7915.7915.79-
Nov 18, 202015.7915.7915.7915.7915.79-
Nov 17, 202015.7915.7915.7915.7915.79-
Nov 16, 202015.7915.7915.7915.7915.79-
Nov 13, 202015.8115.8115.7915.7915.79400
Nov 12, 202014.5214.5214.5214.5214.52-
Nov 11, 202014.5214.5214.5214.5214.52-
Nov 10, 202014.5214.5214.5214.5214.52100
Nov 09, 202013.0113.0113.0113.0113.01-
Nov 06, 202013.0113.0113.0113.0113.01-
Nov 05, 202013.0113.0113.0113.0113.01-
Nov 04, 202013.0113.0113.0113.0113.011,100
Nov 03, 202012.4812.4812.4812.4812.48-
Nov 02, 202012.4812.4812.4812.4812.48-
Oct 30, 202012.4612.4812.4612.4812.48800
Oct 29, 202012.6112.6112.6112.6112.61-
Oct 28, 202012.7012.7012.6112.6112.61500
Oct 27, 202013.0313.0313.0313.0313.03100
Oct 26, 202013.0313.0312.6512.6512.651,600
Oct 23, 202012.5612.5612.5612.5612.56-
Oct 22, 202012.5612.5612.5612.5612.56-
Oct 21, 202012.5612.5612.5612.5612.56400
Oct 20, 202011.9311.9311.9311.9311.93100
Oct 19, 202011.9311.9311.9311.9311.93-
Oct 16, 202012.3412.3411.9311.9311.93100
Oct 15, 202012.3412.3411.9311.9311.93500
Oct 14, 202012.7112.7112.7112.7112.71-
Oct 13, 202012.7112.7112.7112.7112.71-
Oct 12, 202012.7112.7112.7112.7112.71200
Oct 09, 202012.8212.8212.8212.8212.82-
Oct 08, 202012.8212.8212.8212.8212.82100
Oct 07, 202013.0113.0113.0113.0113.01200
Oct 06, 202012.6312.6312.6312.6312.6317,300
Oct 05, 202012.6312.6312.6312.6312.63-
Oct 02, 202012.6312.6312.6312.6312.63400
Oct 01, 202012.1212.1212.1212.1212.12-
Sep 30, 202012.1212.1212.1212.1212.12500
Sep 29, 202012.3512.3512.3512.3512.35-
Sep 28, 202012.3512.3512.3512.3512.35-
Sep 25, 202012.3512.3512.3512.3512.35-
Sep 24, 202012.3512.3512.3512.3512.35-
Sep 23, 202012.3512.3512.3512.3512.35-
Sep 22, 202012.3512.3512.3512.3512.35-
Sep 21, 202012.3512.3512.3512.3512.35-
Sep 18, 202012.3512.3512.3512.3512.35-
Sep 17, 202012.3512.3512.3512.3512.351,400
Sep 16, 202012.3112.3112.3112.3112.31200
Sep 15, 202012.7312.7312.7312.7312.73200
Sep 14, 202013.4913.4913.4913.4913.49100
Sep 11, 202012.6912.6912.6912.6912.69-
Sep 10, 202012.6912.6912.6912.6912.69-
Sep 09, 202012.6912.6912.6912.6912.69-
Sep 08, 202012.6912.6912.6912.6912.69-
Sep 04, 202012.6912.6912.6912.6912.69-
Sep 03, 202012.6912.6912.6912.6912.69-
Sep 02, 202012.6912.6912.6912.6912.69-
Sep 01, 202012.6912.6912.6912.6912.69-
Aug 31, 202012.6912.6912.6912.6912.69-
Aug 28, 202012.6912.6912.6912.6912.69-
Aug 27, 202012.6912.6912.6912.6912.69-
Aug 26, 202012.6912.6912.6912.6912.69-
Aug 25, 202012.6912.6912.6912.6912.69-
Aug 24, 202012.6912.6912.6912.6912.69-
Aug 21, 202012.6912.6912.6912.6912.69-
Aug 20, 202012.6912.6912.6912.6912.69-
Aug 19, 202012.6912.6912.6912.6912.69-
Aug 18, 202012.6912.6912.6912.6912.69100
Aug 17, 202012.6912.6912.6912.6912.69400
Aug 14, 202013.1013.1013.1013.1013.10-
Aug 13, 202013.1013.1013.1013.1013.10-
Aug 12, 202013.1013.1013.1013.1013.101,100
Aug 11, 202013.1013.1013.1013.1013.10-
Aug 10, 202013.1013.1013.1013.1013.10-
Aug 07, 202013.1013.1013.1013.1013.10-
Aug 06, 202013.1013.1013.1013.1013.10100
Aug 05, 202012.5012.5012.5012.5012.50-
Aug 04, 202012.5012.5012.5012.5012.50-
Aug 03, 202012.5012.5012.5012.5012.50-
Jul 31, 202012.5012.5012.5012.5012.50-
Jul 30, 202012.5012.5012.5012.5012.50-
Jul 29, 202012.5012.5012.5012.5012.50-
Jul 28, 202012.5012.5012.5012.5012.50500
Jul 27, 202013.8613.8613.8613.8613.86-
Jul 24, 202013.8613.8613.8613.8613.86-
Jul 23, 202013.8613.8613.8613.8613.86-
Jul 22, 202013.8613.8613.8613.8613.86300
Jul 21, 202013.1513.1513.1513.1513.151,900
Jul 20, 202012.0212.0212.0212.0212.021,000
Jul 17, 202012.9412.9412.9412.9412.94-
Jul 16, 202012.9412.9412.9412.9412.94-
Jul 15, 202012.9412.9412.9412.9412.94-
Jul 14, 202012.9412.9412.9412.9412.94-
Jul 13, 202012.9412.9412.9412.9412.94-
Jul 10, 202012.9412.9412.9412.9412.94400
Jul 09, 202012.8512.8512.8512.8512.85200
Jul 08, 202012.6912.6912.6912.6912.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...