Jakarta - Delayed Quote • IDR
PT Semen Indonesia (Persero) Tbk (SMGR.JK)
At close: April 26 at 4:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4,800.00 | 4,820.00 | 4,580.00 | 4,580.00 | 4,580.00 | 22,366,700 |
| Apr 25, 2024 | 4,800.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,800.00 | 18,056,300 |
| Apr 24, 2024 | 4,900.00 | 4,980.00 | 4,780.00 | 4,800.00 | 4,800.00 | 18,681,800 |
| Apr 23, 2024 | 5,025.00 | 5,100.00 | 4,850.00 | 4,880.00 | 4,880.00 | 23,190,300 |
| Apr 22, 2024 | 5,100.00 | 5,200.00 | 4,980.00 | 5,025.00 | 5,025.00 | 16,088,400 |
| Apr 19, 2024 | 5,350.00 | 5,375.00 | 5,075.00 | 5,075.00 | 5,075.00 | 16,105,100 |
| Apr 18, 2024 | 5,350.00 | 5,425.00 | 5,300.00 | 5,350.00 | 5,350.00 | 7,719,100 |
| Apr 17, 2024 | 5,550.00 | 5,575.00 | 5,350.00 | 5,350.00 | 5,350.00 | 11,729,200 |
| Apr 16, 2024 | 5,650.00 | 5,650.00 | 5,500.00 | 5,575.00 | 5,575.00 | 16,305,200 |
| Apr 5, 2024 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,768,800 |
| Apr 4, 2024 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | 4,941,600 |
| Apr 3, 2024 | 5,750.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,700.00 | 5,994,400 |
| Apr 2, 2024 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | 7,609,100 |
| Apr 1, 2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,875.00 | 5,875.00 | 7,557,200 |
| Mar 28, 2024 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,900.00 | 8,128,800 |
| Mar 27, 2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,925.00 | 5,925.00 | 9,001,800 |
| Mar 26, 2024 | 5,875.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,850.00 | 8,430,900 |
| Mar 25, 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 11,249,800 |
| Mar 22, 2024 | 5,725.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,800.00 | 8,651,100 |
| Mar 21, 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 13,701,500 |
| Mar 20, 2024 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,725.00 | 9,986,500 |
| Mar 19, 2024 | 5,700.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | 11,906,500 |
| Mar 18, 2024 | 5,825.00 | 5,825.00 | 5,700.00 | 5,700.00 | 5,700.00 | 10,812,100 |
| Mar 15, 2024 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 9,738,500 |
| Mar 14, 2024 | 5,750.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,800.00 | 11,629,200 |
| Mar 13, 2024 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,750.00 | 24,346,100 |
| Mar 8, 2024 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,695,300 |
| Mar 7, 2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,925.00 | 5,807,900 |
| Mar 6, 2024 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,950.00 | 6,309,200 |
| Mar 5, 2024 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,702,200 |
| Mar 4, 2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 6,050.00 | 2,352,300 |
| Mar 1, 2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,125.00 | 6,125.00 | 7,025,300 |
| Feb 29, 2024 | 6,050.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 11,254,200 |
| Feb 28, 2024 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 6,025.00 | 5,419,400 |
| Feb 27, 2024 | 6,075.00 | 6,075.00 | 6,000.00 | 6,025.00 | 6,025.00 | 9,191,000 |
| Feb 26, 2024 | 6,125.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | 8,463,500 |
| Feb 23, 2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 6,100.00 | 10,246,500 |
| Feb 22, 2024 | 6,150.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,150.00 | 13,162,700 |
| Feb 21, 2024 | 6,300.00 | 6,300.00 | 6,125.00 | 6,225.00 | 6,225.00 | 10,759,500 |
| Feb 20, 2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,343,500 |
| Feb 19, 2024 | 6,450.00 | 6,450.00 | 6,300.00 | 6,325.00 | 6,325.00 | 7,943,500 |
| Feb 16, 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | 14,152,200 |
| Feb 15, 2024 | 6,325.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 41,566,100 |
| Feb 13, 2024 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,147,900 |
| Feb 12, 2024 | 6,175.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,269,900 |
| Feb 7, 2024 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,746,700 |
| Feb 6, 2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,250.00 | 6,250.00 | 3,813,300 |
| Feb 5, 2024 | 6,325.00 | 6,350.00 | 6,225.00 | 6,275.00 | 6,275.00 | 6,680,200 |
| Feb 2, 2024 | 6,325.00 | 6,400.00 | 6,225.00 | 6,325.00 | 6,325.00 | 8,590,800 |
| Feb 1, 2024 | 6,200.00 | 6,325.00 | 6,200.00 | 6,325.00 | 6,325.00 | 7,816,800 |
| Jan 31, 2024 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 7,377,600 |
| Jan 30, 2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 6,175.00 | 2,735,700 |
| Jan 29, 2024 | 6,200.00 | 6,200.00 | 6,125.00 | 6,200.00 | 6,200.00 | 3,629,600 |
| Jan 26, 2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,175.00 | 6,175.00 | 3,471,500 |
| Jan 25, 2024 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,150.00 | 8,009,900 |
| Jan 24, 2024 | 5,950.00 | 6,050.00 | 5,875.00 | 6,025.00 | 6,025.00 | 5,632,100 |
| Jan 23, 2024 | 6,000.00 | 6,025.00 | 5,850.00 | 5,975.00 | 5,975.00 | 6,396,200 |
| Jan 22, 2024 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 6,356,700 |
| Jan 19, 2024 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 3,927,900 |
| Jan 18, 2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,050.00 | 6,050.00 | 6,687,800 |
| Jan 17, 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,075.00 | 8,261,700 |
| Jan 16, 2024 | 6,275.00 | 6,275.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,540,200 |
| Jan 15, 2024 | 6,275.00 | 6,350.00 | 6,225.00 | 6,275.00 | 6,275.00 | 10,243,600 |
| Jan 12, 2024 | 6,275.00 | 6,300.00 | 6,225.00 | 6,275.00 | 6,275.00 | 6,964,200 |
| Jan 11, 2024 | 6,325.00 | 6,425.00 | 6,250.00 | 6,250.00 | 6,250.00 | 4,454,500 |
| Jan 10, 2024 | 6,300.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,325.00 | 2,805,100 |
| Jan 9, 2024 | 6,275.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,300.00 | 3,325,900 |
| Jan 8, 2024 | 6,375.00 | 6,375.00 | 6,250.00 | 6,250.00 | 6,250.00 | 3,444,200 |
| Jan 5, 2024 | 6,475.00 | 6,550.00 | 6,350.00 | 6,375.00 | 6,375.00 | 6,862,900 |
| Jan 4, 2024 | 6,425.00 | 6,550.00 | 6,375.00 | 6,475.00 | 6,475.00 | 3,422,700 |
| Jan 3, 2024 | 6,475.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 2,195,500 |
| Jan 2, 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 2,082,000 |
| Dec 29, 2023 | 6,275.00 | 6,450.00 | 6,225.00 | 6,400.00 | 6,400.00 | 7,400,100 |
| Dec 28, 2023 | 6,275.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,275.00 | 2,850,700 |
| Dec 27, 2023 | 6,300.00 | 6,350.00 | 6,250.00 | 6,275.00 | 6,275.00 | 1,616,900 |
| Dec 22, 2023 | 6,150.00 | 6,325.00 | 6,150.00 | 6,275.00 | 6,275.00 | 6,519,900 |
| Dec 21, 2023 | 6,200.00 | 6,275.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,001,700 |
| Dec 20, 2023 | 6,150.00 | 6,275.00 | 6,150.00 | 6,225.00 | 6,225.00 | 3,960,700 |
| Dec 19, 2023 | 6,150.00 | 6,175.00 | 6,100.00 | 6,175.00 | 6,175.00 | 2,738,700 |
| Dec 18, 2023 | 6,200.00 | 6,200.00 | 6,125.00 | 6,125.00 | 6,125.00 | 4,222,700 |
| Dec 15, 2023 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 6,200.00 | 6,326,000 |
| Dec 14, 2023 | 6,200.00 | 6,275.00 | 6,175.00 | 6,175.00 | 6,175.00 | 3,743,900 |
| Dec 13, 2023 | 6,225.00 | 6,250.00 | 6,125.00 | 6,225.00 | 6,225.00 | 2,625,800 |
| Dec 12, 2023 | 6,150.00 | 6,275.00 | 6,125.00 | 6,175.00 | 6,175.00 | 3,726,500 |
| Dec 11, 2023 | 6,250.00 | 6,300.00 | 6,075.00 | 6,125.00 | 6,125.00 | 8,210,100 |
| Dec 8, 2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,300.00 | 2,601,700 |
| Dec 7, 2023 | 6,400.00 | 6,425.00 | 6,225.00 | 6,300.00 | 6,300.00 | 5,695,700 |
| Dec 6, 2023 | 6,375.00 | 6,450.00 | 6,350.00 | 6,425.00 | 6,425.00 | 3,683,400 |
| Dec 5, 2023 | 6,425.00 | 6,475.00 | 6,300.00 | 6,375.00 | 6,375.00 | 4,266,500 |
| Dec 4, 2023 | 6,550.00 | 6,625.00 | 6,450.00 | 6,450.00 | 6,450.00 | 3,688,400 |
| Dec 1, 2023 | 6,425.00 | 6,650.00 | 6,400.00 | 6,550.00 | 6,550.00 | 7,693,300 |
| Nov 30, 2023 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 12,981,100 |
| Nov 29, 2023 | 6,400.00 | 6,475.00 | 6,350.00 | 6,400.00 | 6,400.00 | 2,618,000 |
| Nov 28, 2023 | 6,525.00 | 6,575.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,992,100 |
| Nov 27, 2023 | 6,400.00 | 6,575.00 | 6,400.00 | 6,500.00 | 6,500.00 | 3,589,300 |
| Nov 24, 2023 | 6,550.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,425.00 | 1,115,600 |
| Nov 23, 2023 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | 3,894,100 |
| Nov 22, 2023 | 6,625.00 | 6,625.00 | 6,375.00 | 6,450.00 | 6,450.00 | 5,365,200 |
| Nov 21, 2023 | 6,700.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 3,785,000 |
| Nov 20, 2023 | 6,625.00 | 6,725.00 | 6,550.00 | 6,700.00 | 6,700.00 | 8,561,000 |
| Nov 17, 2023 | 6,275.00 | 6,625.00 | 6,275.00 | 6,625.00 | 6,625.00 | 9,220,400 |
| Nov 16, 2023 | 6,275.00 | 6,350.00 | 6,225.00 | 6,275.00 | 6,275.00 | 3,552,100 |
| Nov 15, 2023 | 6,300.00 | 6,350.00 | 6,225.00 | 6,275.00 | 6,275.00 | 3,832,600 |
| Nov 14, 2023 | 6,325.00 | 6,375.00 | 6,225.00 | 6,225.00 | 6,225.00 | 2,158,400 |
| Nov 13, 2023 | 6,275.00 | 6,375.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1,826,700 |
| Nov 10, 2023 | 6,375.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | 2,995,900 |
| Nov 9, 2023 | 6,375.00 | 6,500.00 | 6,375.00 | 6,375.00 | 6,375.00 | 4,695,800 |
| Nov 8, 2023 | 6,500.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | 9,556,800 |
| Nov 7, 2023 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,863,100 |
| Nov 6, 2023 | 6,250.00 | 6,500.00 | 6,250.00 | 6,475.00 | 6,475.00 | 8,153,900 |
| Nov 3, 2023 | 6,300.00 | 6,350.00 | 6,175.00 | 6,200.00 | 6,200.00 | 4,991,900 |
| Nov 2, 2023 | 6,125.00 | 6,300.00 | 6,125.00 | 6,250.00 | 6,250.00 | 6,474,600 |
| Nov 1, 2023 | 6,175.00 | 6,225.00 | 6,000.00 | 6,050.00 | 6,050.00 | 8,358,700 |
| Oct 31, 2023 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 6,100.00 | 5,559,900 |
| Oct 30, 2023 | 6,150.00 | 6,175.00 | 6,025.00 | 6,100.00 | 6,100.00 | 3,971,400 |
| Oct 27, 2023 | 6,300.00 | 6,300.00 | 6,175.00 | 6,175.00 | 6,175.00 | 3,376,200 |
| Oct 26, 2023 | 6,400.00 | 6,400.00 | 6,150.00 | 6,250.00 | 6,250.00 | 6,081,400 |
| Oct 25, 2023 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,014,600 |
| Oct 24, 2023 | 6,275.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,325.00 | 2,349,700 |
| Oct 23, 2023 | 6,425.00 | 6,450.00 | 6,225.00 | 6,275.00 | 6,275.00 | 5,652,500 |
| Oct 20, 2023 | 6,475.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,398,000 |
| Oct 19, 2023 | 6,450.00 | 6,550.00 | 6,425.00 | 6,475.00 | 6,475.00 | 5,575,000 |
| Oct 18, 2023 | 6,625.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,400.00 | 7,998,500 |
| Oct 17, 2023 | 6,525.00 | 6,625.00 | 6,450.00 | 6,575.00 | 6,575.00 | 5,030,100 |
| Oct 16, 2023 | 6,650.00 | 6,650.00 | 6,425.00 | 6,450.00 | 6,450.00 | 4,686,800 |
| Oct 13, 2023 | 6,625.00 | 6,650.00 | 6,525.00 | 6,575.00 | 6,575.00 | 4,250,600 |
| Oct 12, 2023 | 6,575.00 | 6,700.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,090,800 |
| Oct 11, 2023 | 6,675.00 | 6,750.00 | 6,525.00 | 6,525.00 | 6,525.00 | 5,492,100 |
| Oct 10, 2023 | 6,600.00 | 6,725.00 | 6,575.00 | 6,575.00 | 6,575.00 | 5,242,800 |
| Oct 9, 2023 | 6,400.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | 9,458,700 |
| Oct 6, 2023 | 6,250.00 | 6,425.00 | 6,250.00 | 6,350.00 | 6,350.00 | 5,913,300 |
| Oct 5, 2023 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 6,250.00 | 8,835,500 |
| Oct 4, 2023 | 6,350.00 | 6,400.00 | 6,275.00 | 6,300.00 | 6,300.00 | 10,565,200 |
| Oct 3, 2023 | 6,500.00 | 6,500.00 | 6,375.00 | 6,400.00 | 6,400.00 | 5,909,100 |
| Oct 2, 2023 | 6,450.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | 4,337,800 |
| Sep 29, 2023 | 6,575.00 | 6,625.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,352,400 |
| Sep 27, 2023 | 6,550.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 7,265,600 |
| Sep 26, 2023 | 6,650.00 | 6,750.00 | 6,525.00 | 6,550.00 | 6,550.00 | 8,460,800 |
| Sep 25, 2023 | 6,850.00 | 6,900.00 | 6,625.00 | 6,650.00 | 6,650.00 | 9,659,700 |
| Sep 22, 2023 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,850.00 | 3,635,800 |
| Sep 21, 2023 | 6,900.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 2,866,700 |
| Sep 20, 2023 | 6,875.00 | 6,950.00 | 6,850.00 | 6,875.00 | 6,875.00 | 7,999,500 |
| Sep 19, 2023 | 6,900.00 | 6,975.00 | 6,850.00 | 6,850.00 | 6,850.00 | 4,817,500 |
| Sep 18, 2023 | 7,000.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,875.00 | 5,554,500 |
| Sep 15, 2023 | 7,025.00 | 7,025.00 | 6,900.00 | 7,000.00 | 7,000.00 | 6,661,200 |
| Sep 14, 2023 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 5,283,600 |
| Sep 13, 2023 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 4,196,500 |
| Sep 12, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 7,025.00 | 3,803,900 |
| Sep 11, 2023 | 6,925.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 8,855,600 |
| Sep 8, 2023 | 6,875.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,925.00 | 4,613,000 |
| Sep 7, 2023 | 6,875.00 | 6,900.00 | 6,800.00 | 6,875.00 | 6,875.00 | 3,496,800 |
| Sep 6, 2023 | 6,975.00 | 6,975.00 | 6,875.00 | 6,875.00 | 6,875.00 | 4,497,200 |
| Sep 5, 2023 | 6,800.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | 10,340,100 |
| Sep 4, 2023 | 6,825.00 | 6,950.00 | 6,750.00 | 6,775.00 | 6,775.00 | 5,524,700 |
| Sep 1, 2023 | 6,825.00 | 6,875.00 | 6,775.00 | 6,800.00 | 6,800.00 | 3,905,100 |
| Aug 31, 2023 | 6,900.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,800.00 | 11,044,700 |
| Aug 30, 2023 | 6,900.00 | 6,950.00 | 6,850.00 | 6,875.00 | 6,875.00 | 6,141,100 |
| Aug 29, 2023 | 6,875.00 | 6,925.00 | 6,825.00 | 6,875.00 | 6,875.00 | 5,150,200 |
| Aug 28, 2023 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,918,600 |
| Aug 25, 2023 | 6,900.00 | 7,000.00 | 6,875.00 | 6,875.00 | 6,875.00 | 7,441,100 |
| Aug 24, 2023 | 6,750.00 | 7,000.00 | 6,750.00 | 6,875.00 | 6,875.00 | 19,141,200 |
| Aug 23, 2023 | 6,750.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,978,300 |
| Aug 22, 2023 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 5,463,900 |
| Aug 21, 2023 | 6,725.00 | 6,800.00 | 6,675.00 | 6,700.00 | 6,700.00 | 11,999,800 |
| Aug 18, 2023 | 6,925.00 | 6,925.00 | 6,700.00 | 6,725.00 | 6,725.00 | 9,581,000 |
| Aug 16, 2023 | 6,850.00 | 6,925.00 | 6,775.00 | 6,925.00 | 6,925.00 | 3,655,100 |
| Aug 15, 2023 | 6,850.00 | 6,900.00 | 6,775.00 | 6,850.00 | 6,850.00 | 5,339,200 |
| Aug 14, 2023 | 6,775.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,850.00 | 7,277,300 |
| Aug 11, 2023 | 6,700.00 | 6,775.00 | 6,675.00 | 6,725.00 | 6,725.00 | 7,848,200 |
| Aug 10, 2023 | 6,675.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | 7,660,700 |
| Aug 9, 2023 | 6,850.00 | 6,925.00 | 6,600.00 | 6,675.00 | 6,675.00 | 26,885,900 |
| Aug 8, 2023 | 6,925.00 | 6,975.00 | 6,800.00 | 6,850.00 | 6,850.00 | 12,971,800 |
| Aug 7, 2023 | 7,075.00 | 7,125.00 | 6,875.00 | 6,950.00 | 6,950.00 | 10,112,300 |
| Aug 4, 2023 | 7,225.00 | 7,225.00 | 7,025.00 | 7,075.00 | 7,075.00 | 12,539,100 |
| Aug 3, 2023 | 6,850.00 | 7,250.00 | 6,850.00 | 7,225.00 | 7,225.00 | 36,491,300 |
| Aug 2, 2023 | 6,725.00 | 6,975.00 | 6,650.00 | 6,825.00 | 6,825.00 | 16,698,300 |
| Aug 1, 2023 | 6,875.00 | 6,875.00 | 6,700.00 | 6,725.00 | 6,725.00 | 7,657,700 |
| Jul 31, 2023 | 6,800.00 | 6,975.00 | 6,700.00 | 6,975.00 | 6,975.00 | 10,793,100 |
| Jul 28, 2023 | 6,650.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | 5,518,200 |
| Jul 27, 2023 | 6,825.00 | 6,900.00 | 6,675.00 | 6,675.00 | 6,675.00 | 9,332,800 |
| Jul 26, 2023 | 7,025.00 | 7,050.00 | 6,800.00 | 6,825.00 | 6,825.00 | 8,358,500 |
| Jul 25, 2023 | 6,975.00 | 7,125.00 | 6,950.00 | 7,000.00 | 7,000.00 | 13,293,800 |
| Jul 24, 2023 | 6,950.00 | 7,075.00 | 6,875.00 | 6,950.00 | 6,950.00 | 13,990,300 |
| Jul 21, 2023 | 6,700.00 | 7,050.00 | 6,500.00 | 6,950.00 | 6,950.00 | 29,539,000 |
| Jul 20, 2023 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,440,300 |
| Jul 18, 2023 | 6,800.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,775.00 | 10,925,700 |
| Jul 17, 2023 | 6,875.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 12,723,700 |
| Jul 14, 2023 | 6,800.00 | 6,925.00 | 6,725.00 | 6,875.00 | 6,875.00 | 26,507,300 |
| Jul 13, 2023 | 6,525.00 | 6,725.00 | 6,525.00 | 6,725.00 | 6,725.00 | 22,427,600 |
| Jul 12, 2023 | 6,550.00 | 6,625.00 | 6,500.00 | 6,500.00 | 6,500.00 | 11,668,100 |
| Jul 11, 2023 | 6,425.00 | 6,575.00 | 6,425.00 | 6,550.00 | 6,550.00 | 15,507,800 |
| Jul 10, 2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 6,425.00 | 9,604,700 |
| Jul 7, 2023 | 6,250.00 | 6,475.00 | 6,200.00 | 6,425.00 | 6,425.00 | 19,887,700 |
| Jul 6, 2023 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 9,365,300 |
| Jul 5, 2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,175.00 | 6,148,500 |
| Jul 4, 2023 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | 4,332,800 |
| Jul 3, 2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,075.00 | 6,075.00 | 5,357,400 |
| Jun 27, 2023 | 6,200.00 | 6,200.00 | 6,075.00 | 6,075.00 | 6,075.00 | 8,246,200 |
| Jun 26, 2023 | 6,150.00 | 6,250.00 | 6,125.00 | 6,150.00 | 6,150.00 | 10,878,200 |
| Jun 23, 2023 | 6,050.00 | 6,225.00 | 6,050.00 | 6,125.00 | 6,125.00 | 15,710,700 |
| Jun 22, 2023 | 6,025.00 | 6,125.00 | 6,025.00 | 6,025.00 | 6,025.00 | 10,289,000 |
| Jun 21, 2023 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 6,025.00 | 6,447,000 |
| Jun 20, 2023 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 6,025.00 | 3,990,100 |
| Jun 19, 2023 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 8,320,300 |
| Jun 16, 2023 | 6,075.00 | 6,125.00 | 6,000.00 | 6,000.00 | 6,000.00 | 13,036,700 |
| Jun 15, 2023 | 5,975.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,075.00 | 11,462,900 |
| Jun 14, 2023 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,975.00 | 6,593,800 |
| Jun 13, 2023 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,181,800 |
| Jun 12, 2023 | 5,950.00 | 6,050.00 | 5,925.00 | 6,050.00 | 6,050.00 | 11,212,000 |
| Jun 9, 2023 | 5,875.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,925.00 | 5,821,700 |
| Jun 8, 2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 6,741,600 |
| Jun 7, 2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | 8,369,100 |
| Jun 6, 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 7,626,500 |
| Jun 5, 2023 | 5,750.00 | 5,925.00 | 5,700.00 | 5,825.00 | 5,825.00 | 12,517,800 |
| May 31, 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 29,085,600 |
| May 30, 2023 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,233,800 |
| May 29, 2023 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 10,150,400 |
| May 26, 2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,980,200 |
| May 25, 2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,900.00 | 8,174,100 |
| May 24, 2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | 5,858,500 |
| May 23, 2023 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 5,950.00 | 12,953,800 |
| May 22, 2023 | 5,925.00 | 6,100.00 | 5,925.00 | 6,050.00 | 6,050.00 | 9,107,600 |
| May 19, 2023 | 5,925.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,925.00 | 10,078,300 |
| May 17, 2023 | 5,925.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,925.00 | 10,772,800 |
| May 16, 2023 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,900.00 | 7,533,500 |
| May 15, 2023 | 5,900.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | 9,901,000 |
| May 12, 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 12,770,000 |
| May 11, 2023 | 6,075.00 | 6,100.00 | 5,825.00 | 5,875.00 | 5,875.00 | 29,845,900 |
| May 10, 2023 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 6,050.00 | 9,144,300 |
| May 9, 2023 | 5,875.00 | 6,150.00 | 5,850.00 | 6,125.00 | 6,125.00 | 24,426,600 |
| May 8, 2023 | 5,700.00 | 5,875.00 | 5,675.00 | 5,825.00 | 5,825.00 | 17,230,700 |
| May 5, 2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,700.00 | 16,448,000 |
| May 4, 2023 | 245.19 Dividend | |||||
| May 4, 2023 | 5,700.00 | 5,825.00 | 5,650.00 | 5,800.00 | 5,800.00 | 19,960,000 |
| May 3, 2023 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,604.81 | 21,341,800 |
| May 2, 2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,628.76 | 24,274,000 |
| Apr 28, 2023 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,700.62 | 21,384,000 |
| Apr 27, 2023 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,772.48 | 14,572,100 |
| Apr 26, 2023 | 6,075.00 | 6,075.00 | 5,950.00 | 6,025.00 | 5,772.48 | 16,861,600 |
Related Tickers
INTP.JK PT Indocement Tunggal Prakarsa Tbk
7,600.00
-0.33%
SMCB.JK PT Solusi Bangun Indonesia Tbk
1,295.00
0.00%
SMBR.JK PT Semen Baturaja (Persero) Tbk
232.00
-1.69%
WTON.JK PT Wijaya Karya Beton Tbk
87.00
-1.14%
BEBS.JK PT Berkah Beton Sadaya Tbk
50.00
0.00%
WSBP.JK PT Waskita Beton Precast Tbk
15.00
+7.14%
15B.F PT Semen Baturaja (Persero) Tbk
0.0055
-8.33%
CMNT.JK PT Cemindo Gemilang Tbk
1,095.00
0.00%
CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
3,960.00
-2.70%
BLD.AX Boral Limited
5.72
-0.35%